KissMeData/066130/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	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	160	2	3.10	2583101630	488197	119.22	5200	5440	5000	6700	3620	5160	5291.10	0.85	20273	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	681	11.34	0.64	12	3.81	469.00	8283.00	6130	20240731	-13.21	4470	20240805	19.02	6130	-13.21	20240731	4470	19.02	20240805	6130	-13.21	20240731	4470	19.02	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
3	20241210	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	190	2	3.68	2455956740	464320	113.39	5200	5440	5000	6700	3620	5160	5289.36	0.85	21647	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	685	11.41	0.65	12	3.63	469.00	8283.00	6130	20240731	-12.72	4470	20240805	19.69	6130	-12.72	20240731	4470	19.69	20240805	6130	-12.72	20240731	4470	19.69	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
4	20241210	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	120	2	2.33	2203379900	416529	101.72	5200	5440	5000	6700	3620	5160	5289.86	0.85	21242	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	676	11.26	0.64	12	3.25	469.00	8283.00	6130	20240731	-13.87	4470	20240805	18.12	6130	-13.87	20240731	4470	18.12	20240805	6130	-13.87	20240731	4470	18.12	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
5	20241210	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	10	2	0.19	2093833900	395527	96.59	5200	5440	5000	6700	3620	5160	5293.78	0.85	26622	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	662	11.02	0.62	12	3.09	469.00	8283.00	6130	20240731	-15.66	4470	20240805	15.66	6130	-15.66	20240731	4470	15.66	20240805	6130	-15.66	20240731	4470	15.66	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
6	20241210	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	180	2	3.49	1580511410	296095	72.31	5200	5440	5180	6700	3620	5160	5337.85	0.85	31409	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	684	11.39	0.64	12	2.31	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
7	20241210	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	260	2	5.04	1295223600	242928	59.32	5200	5440	5180	6700	3620	5160	5331.72	0.85	25491	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	694	11.56	0.65	12	1.90	469.00	8283.00	6130	20240731	-11.58	4470	20240805	21.25	6130	-11.58	20240731	4470	21.25	20240805	6130	-11.58	20240731	4470	21.25	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
8	20241210	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	250	2	4.84	809217790	152976	37.36	5200	5440	5180	6700	3620	5160	5289.83	0.85	14566	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	692	11.54	0.65	12	1.20	469.00	8283.00	6130	20240731	-11.75	4470	20240805	21.03	6130	-11.75	20240731	4470	21.03	20240805	6130	-11.75	20240731	4470	21.03	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
9	20241210	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	50	2	0.97	144661670	27757	6.78	5200	5250	5190	6700	3620	5160	5211.72	0.85	3856	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	667	11.11	0.63	12	0.22	469.00	8283.00	6130	20240731	-15.01	4470	20240805	16.55	6130	-15.01	20240731	4470	16.55	20240805	6130	-15.01	20240731	4470	16.55	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
10	20241209	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	90	2	1.78	2122500130	408825	284.55	4920	5380	4845	6590	3550	5070	5191.77	1.08	-29930	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	660	11.00	0.62	12	3.19	469.00	8283.00	6130	20240731	-15.82	4470	20240805	15.44	6130	-15.82	20240731	4470	15.44	20240805	6130	-15.82	20240731	4470	15.44	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
11	20241209	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	120	2	2.37	2016974410	388451	270.37	4920	5380	4845	6590	3550	5070	5192.35	1.08	-29957	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	664	11.07	0.63	12	3.03	469.00	8283.00	6130	20240731	-15.33	4470	20240805	16.11	6130	-15.33	20240731	4470	16.11	20240805	6130	-15.33	20240731	4470	16.11	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
12	20241209	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	150	2	2.96	1858978810	358044	249.20	4920	5380	4845	6590	3550	5070	5192.04	1.08	-30086	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	668	11.13	0.63	12	2.80	469.00	8283.00	6130	20240731	-14.85	4470	20240805	16.78	6130	-14.85	20240731	4470	16.78	20240805	6130	-14.85	20240731	4470	16.78	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
13	20241209	130601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	120	2	2.37	1689708740	325511	226.56	4920	5380	4845	6590	3550	5070	5190.94	1.08	-25834	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	664	11.07	0.63	12	2.54	469.00	8283.00	6130	20240731	-15.33	4470	20240805	16.11	6130	-15.33	20240731	4470	16.11	20240805	6130	-15.33	20240731	4470	16.11	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
14	20241209	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	70	2	1.38	1511043470	291015	202.55	4920	5380	4845	6590	3550	5070	5192.32	1.08	-24121	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	658	10.96	0.62	12	2.27	469.00	8283.00	6130	20240731	-16.15	4470	20240805	14.99	6130	-16.15	20240731	4470	14.99	20240805	6130	-16.15	20240731	4470	14.99	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
15	20241209	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	210	2	4.14	918104590	178689	124.37	4920	5330	4845	6590	3550	5070	5138.00	1.08	-23463	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	676	11.26	0.64	12	1.40	469.00	8283.00	6130	20240731	-13.87	4470	20240805	18.12	6130	-13.87	20240731	4470	18.12	20240805	6130	-13.87	20240731	4470	18.12	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
16	20241209	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-80	5	-1.58	273019525	55166	38.40	4920	5080	4845	6590	3550	5070	4949.05	1.08	-10661	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	5	1	12800000	639	10.64	0.60	12	0.43	469.00	8283.00	6130	20240731	-18.60	4470	20240805	11.63	6130	-18.60	20240731	4470	11.63	20240805	6130	-18.60	20240731	4470	11.63	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
17	20241209	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-170	5	-3.35	60197830	12329	8.58	4920	4920	4845	6590	3550	5070	4882.62	1.08	750	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	5	1	12800000	627	10.45	0.59	12	0.10	469.00	8283.00	6130	20240731	-20.07	4470	20240805	9.62	6130	-20.07	20240731	4470	9.62	20240805	6130	-20.07	20240731	4470	9.62	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
18	20241206	160553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	10	2	0.20	709260880	142131	74.03	4965	5090	4900	6570	3550	5060	4990.16	1.10	-2900	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	649	10.81	0.61	12	1.11	469.00	8283.00	6130	20240731	-17.29	4470	20240805	13.42	6130	-17.29	20240731	4470	13.42	20240805	6130	-17.29	20240731	4470	13.42	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
19	20241206	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-30	5	-0.59	664298820	133150	69.35	4965	5090	4900	6570	3550	5060	4989.10	1.10	-5627	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	644	10.72	0.61	12	1.04	469.00	8283.00	6130	20240731	-17.94	4470	20240805	12.53	6130	-17.94	20240731	4470	12.53	20240805	6130	-17.94	20240731	4470	12.53	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
20	20241206	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-80	5	-1.58	611840685	122648	63.88	4965	5090	4900	6570	3550	5060	4988.59	1.10	-6649	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	637	10.62	0.60	12	0.96	469.00	8283.00	6130	20240731	-18.76	4470	20240805	11.41	6130	-18.76	20240731	4470	11.41	20240805	6130	-18.76	20240731	4470	11.41	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
21	20241206	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-75	5	-1.48	568029420	113852	59.30	4965	5090	4900	6570	3550	5060	4989.19	1.10	-7994	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	638	10.63	0.60	12	0.89	469.00	8283.00	6130	20240731	-18.68	4470	20240805	11.52	6130	-18.68	20240731	4470	11.52	20240805	6130	-18.68	20240731	4470	11.52	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
22	20241206	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-90	5	-1.78	503062735	100888	52.55	4965	5090	4900	6570	3550	5060	4986.35	1.10	-11378	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	636	10.60	0.60	12	0.79	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
23	20241206	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-85	5	-1.68	438003990	87951	45.81	4965	5090	4900	6570	3550	5060	4980.09	1.10	-7439	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	637	10.61	0.60	12	0.69	469.00	8283.00	6130	20240731	-18.84	4470	20240805	11.30	6130	-18.84	20240731	4470	11.30	20240805	6130	-18.84	20240731	4470	11.30	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
24	20241206	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-20	5	-0.40	264910410	53273	27.75	4965	5090	4900	6570	3550	5060	4972.70	1.10	-2218	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	645	10.75	0.61	12	0.42	469.00	8283.00	6130	20240731	-17.78	4470	20240805	12.75	6130	-17.78	20240731	4470	12.75	20240805	6130	-17.78	20240731	4470	12.75	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
25	20241206	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-120	5	-2.37	47507080	9580	4.99	4965	5020	4925	6570	3550	5060	4958.99	1.10	-497	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	632	10.53	0.60	12	0.07	469.00	8283.00	6130	20240731	-19.41	4470	20240805	10.51	6130	-19.41	20240731	4470	10.51	20240805	6130	-19.41	20240731	4470	10.51	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
26	20241205	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-270	5	-5.07	954839160	188748	43.71	5220	5230	4960	6920	3740	5330	5058.80	1.38	-37787	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	648	10.79	0.61	12	1.47	469.00	8283.00	6130	20240731	-17.46	4470	20240805	13.20	6130	-17.46	20240731	4470	13.20	20240805	6130	-17.46	20240731	4470	13.20	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
27	20241205	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-330	5	-6.19	900950560	177985	41.22	5220	5230	4960	6920	3740	5330	5061.94	1.38	-38519	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	640	10.66	0.60	12	1.39	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
28	20241205	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-350	5	-6.57	769541000	151812	35.16	5220	5230	4960	6920	3740	5330	5069.04	1.38	-36084	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	637	10.62	0.60	12	1.19	469.00	8283.00	6130	20240731	-18.76	4470	20240805	11.41	6130	-18.76	20240731	4470	11.41	20240805	6130	-18.76	20240731	4470	11.41	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
29	20241205	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-350	5	-6.57	711362780	140127	32.45	5220	5230	4975	6920	3740	5330	5076.55	1.38	-31894	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	637	10.62	0.60	12	1.09	469.00	8283.00	6130	20240731	-18.76	4470	20240805	11.41	6130	-18.76	20240731	4470	11.41	20240805	6130	-18.76	20240731	4470	11.41	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
30	20241205	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-345	5	-6.47	658161510	129453	29.98	5220	5230	4980	6920	3740	5330	5084.17	1.38	-26864	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	638	10.63	0.60	12	1.01	469.00	8283.00	6130	20240731	-18.68	4470	20240805	11.52	6130	-18.68	20240731	4470	11.52	20240805	6130	-18.68	20240731	4470	11.52	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
31	20241205	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-330	5	-6.19	587859320	115401	26.73	5220	5230	5000	6920	3740	5330	5094.05	1.38	-19508	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	640	10.66	0.60	12	0.90	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
32	20241205	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-240	5	-4.50	409161090	80023	18.53	5220	5230	5040	6920	3740	5330	5113.04	1.38	-4962	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	652	10.85	0.61	12	0.63	469.00	8283.00	6130	20240731	-16.97	4470	20240805	13.87	6130	-16.97	20240731	4470	13.87	20240805	6130	-16.97	20240731	4470	13.87	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
33	20241205	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-240	5	-4.50	170847170	33200	7.69	5220	5230	5090	6920	3740	5330	5145.99	1.38	-1009	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	652	10.85	0.61	12	0.26	469.00	8283.00	6130	20240731	-16.97	4470	20240805	13.87	6130	-16.97	20240731	4470	13.87	20240805	6130	-16.97	20240731	4470	13.87	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
34	20241204	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	380	2	7.68	2189691600	422677	1016.98	4875	5330	4875	6430	3465	4950	5179.71	1.40	-157	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	682	11.36	0.64	12	3.30	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
35	20241204	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	310	2	6.26	1879296160	364056	875.93	4875	5290	4875	6430	3465	4950	5162.11	1.40	-2184	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	673	11.22	0.64	12	2.84	469.00	8283.00	6130	20240731	-14.19	4470	20240805	17.67	6130	-14.19	20240731	4470	17.67	20240805	6130	-14.19	20240731	4470	17.67	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
36	20241204	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	220	2	4.44	1448445400	281591	677.52	4875	5290	4875	6430	3465	4950	5143.79	1.40	8455	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	662	11.02	0.62	12	2.20	469.00	8283.00	6130	20240731	-15.66	4470	20240805	15.66	6130	-15.66	20240731	4470	15.66	20240805	6130	-15.66	20240731	4470	15.66	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
37	20241204	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	300	2	6.06	1314261510	255627	615.05	4875	5290	4875	6430	3465	4950	5141.33	1.40	3865	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	672	11.19	0.63	12	2.00	469.00	8283.00	6130	20240731	-14.36	4470	20240805	17.45	6130	-14.36	20240731	4470	17.45	20240805	6130	-14.36	20240731	4470	17.45	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
38	20241204	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	210	2	4.24	1043010230	203802	490.36	4875	5280	4875	6430	3465	4950	5117.76	1.40	-13	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	660	11.00	0.62	12	1.59	469.00	8283.00	6130	20240731	-15.82	4470	20240805	15.44	6130	-15.82	20240731	4470	15.44	20240805	6130	-15.82	20240731	4470	15.44	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
39	20241204	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	140	2	2.83	835605480	163470	393.32	4875	5280	4875	6430	3465	4950	5111.68	1.40	-830	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	652	10.85	0.61	12	1.28	469.00	8283.00	6130	20240731	-16.97	4470	20240805	13.87	6130	-16.97	20240731	4470	13.87	20240805	6130	-16.97	20240731	4470	13.87	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
40	20241204	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	170	2	3.43	461012370	91030	219.02	4875	5210	4875	6430	3465	4950	5064.40	1.40	-396	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	655	10.92	0.62	12	0.71	469.00	8283.00	6130	20240731	-16.48	4470	20240805	14.54	6130	-16.48	20240731	4470	14.54	20240805	6130	-16.48	20240731	4470	14.54	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
41	20241204	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	110	2	2.22	129167495	25405	61.13	4875	5210	4875	6430	3465	4950	5084.34	1.40	-4253	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	648	10.79	0.61	12	0.20	469.00	8283.00	6130	20240731	-17.46	4470	20240805	13.20	6130	-17.46	20240731	4470	13.20	20240805	6130	-17.46	20240731	4470	13.20	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
42	20241203	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	150	2	3.12	202949065	41560	78.80	4800	4960	4795	6240	3360	4800	4882.96	1.26	17880	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	634	10.55	0.60	12	0.32	469.00	8283.00	6130	20240731	-19.25	4470	20240805	10.74	6130	-19.25	20240731	4470	10.74	20240805	6130	-19.25	20240731	4470	10.74	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
43	20241203	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	135	2	2.81	197952295	40548	76.88	4800	4960	4795	6240	3360	4800	4881.93	1.26	17660	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	632	10.52	0.60	12	0.32	469.00	8283.00	6130	20240731	-19.49	4470	20240805	10.40	6130	-19.49	20240731	4470	10.40	20240805	6130	-19.49	20240731	4470	10.40	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
44	20241203	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	140	2	2.92	176565490	36217	68.67	4800	4960	4795	6240	3360	4800	4875.21	1.26	14844	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	632	10.53	0.60	12	0.28	469.00	8283.00	6130	20240731	-19.41	4470	20240805	10.51	6130	-19.41	20240731	4470	10.51	20240805	6130	-19.41	20240731	4470	10.51	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
45	20241203	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	105	2	2.19	154151245	31660	60.03	4800	4960	4795	6240	3360	4800	4868.96	1.26	12856	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	628	10.46	0.59	12	0.25	469.00	8283.00	6130	20240731	-19.98	4470	20240805	9.73	6130	-19.98	20240731	4470	9.73	20240805	6130	-19.98	20240731	4470	9.73	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
46	20241203	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	75	2	1.56	125836405	25914	49.13	4800	4960	4795	6240	3360	4800	4855.92	1.26	11646	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	624	10.39	0.59	12	0.20	469.00	8283.00	6130	20240731	-20.47	4470	20240805	9.06	6130	-20.47	20240731	4470	9.06	20240805	6130	-20.47	20240731	4470	9.06	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
47	20241203	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	50	2	1.04	83001070	17134	32.49	4800	4900	4795	6240	3360	4800	4844.23	1.26	6905	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	621	10.34	0.59	12	0.13	469.00	8283.00	6130	20240731	-20.88	4470	20240805	8.50	6130	-20.88	20240731	4470	8.50	20240805	6130	-20.88	20240731	4470	8.50	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
48	20241203	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	40	2	0.83	32633435	6762	12.82	4800	4880	4795	6240	3360	4800	4826.00	1.26	4756	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	620	10.32	0.58	12	0.05	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
49	20241203	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	5	2	0.10	7418385	1544	2.93	4800	4845	4795	6240	3360	4800	4804.65	1.26	1333	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	615	10.25	0.58	12	0.01	469.00	8283.00	6130	20240731	-21.62	4470	20240805	7.49	6130	-21.62	20240731	4470	7.49	20240805	6130	-21.62	20240731	4470	7.49	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
50	20241202	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-150	5	-3.03	256693950	52645	146.83	4955	4980	4785	6430	3465	4950	4876.01	1.30	-5399	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	614	10.23	0.58	12	0.41	469.00	8283.00	6130	20240731	-21.70	4470	20240805	7.38	6130	-21.70	20240731	4470	7.38	20240805	6130	-21.70	20240731	4470	7.38	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
51	20241202	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	-115	5	-2.32	226826895	46431	129.50	4955	4980	4815	6430	3465	4950	4885.25	1.30	-4523	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	619	10.31	0.58	12	0.36	469.00	8283.00	6130	20240731	-21.13	4470	20240805	8.17	6130	-21.13	20240731	4470	8.17	20240805	6130	-21.13	20240731	4470	8.17	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
52	20241202	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-135	5	-2.73	204716880	41853	116.73	4955	4980	4815	6430	3465	4950	4891.33	1.30	-4090	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	616	10.27	0.58	12	0.33	469.00	8283.00	6130	20240731	-21.45	4470	20240805	7.72	6130	-21.45	20240731	4470	7.72	20240805	6130	-21.45	20240731	4470	7.72	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
53	20241202	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-120	5	-2.42	174060250	35509	99.04	4955	4980	4820	6430	3465	4950	4901.86	1.30	-7846	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	618	10.30	0.58	12	0.28	469.00	8283.00	6130	20240731	-21.21	4470	20240805	8.05	6130	-21.21	20240731	4470	8.05	20240805	6130	-21.21	20240731	4470	8.05	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
54	20241202	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	-105	5	-2.12	159891530	32580	90.87	4955	4980	4840	6430	3465	4950	4907.66	1.30	-8261	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	620	10.33	0.58	12	0.25	469.00	8283.00	6130	20240731	-20.96	4470	20240805	8.39	6130	-20.96	20240731	4470	8.39	20240805	6130	-20.96	20240731	4470	8.39	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
55	20241202	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-70	5	-1.41	131224935	26676	74.40	4955	4980	4840	6430	3465	4950	4919.21	1.30	-6936	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	625	10.41	0.59	12	0.21	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
56	20241202	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-25	5	-0.51	61932755	12527	34.94	4955	4980	4900	6430	3465	4950	4943.94	1.30	-1735	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	630	10.50	0.59	12	0.10	469.00	8283.00	6130	20240731	-19.66	4470	20240805	10.18	6130	-19.66	20240731	4470	10.18	20240805	6130	-19.66	20240731	4470	10.18	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
57	20241202	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	25	2	0.51	10060320	2030	5.66	4955	4980	4925	6430	3465	4950	4955.82	1.30	314	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	637	10.61	0.60	12	0.02	469.00	8283.00	6130	20240731	-18.84	4470	20240805	11.30	6130	-18.84	20240731	4470	11.30	20240805	6130	-18.84	20240731	4470	11.30	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History