KissMeData/093920/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	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	100	2	1.84	128118950	23275	62.51	5430	5570	5430	7050	3810	5430	5504.56	2.90	-1539	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1029	7.14	0.50	12	0.13	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5970	-7.37	20240813	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
3	20241210	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	100	2	1.84	123452580	22432	60.24	5430	5560	5430	7050	3810	5430	5503.41	2.90	-822	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1029	7.14	0.50	12	0.12	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5970	-7.37	20240813	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
4	20241210	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	110	2	2.03	112391630	20438	54.89	5430	5550	5430	7050	3810	5430	5499.15	2.90	-543	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1030	7.15	0.50	12	0.11	775.00	11013.00	6040	20231222	-8.28	5300	20240805	4.53	5970	-7.20	20240813	5300	4.53	20240805	6040	-8.28	20231222	5300	4.53	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
5	20241210	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	100	2	1.84	109722590	19956	53.59	5430	5550	5430	7050	3810	5430	5498.23	2.90	-570	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1029	7.14	0.50	12	0.11	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5970	-7.37	20240813	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
6	20241210	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	80	2	1.47	99495240	18102	48.61	5430	5550	5430	7050	3810	5430	5496.37	2.90	81	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1025	7.11	0.50	12	0.10	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5970	-7.71	20240813	5300	3.96	20240805	6040	-8.77	20231222	5300	3.96	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
7	20241210	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	90	2	1.66	91323910	16621	44.64	5430	5550	5430	7050	3810	5430	5494.49	2.90	318	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1027	7.12	0.50	12	0.09	775.00	11013.00	6040	20231222	-8.61	5300	20240805	4.15	5970	-7.54	20240813	5300	4.15	20240805	6040	-8.61	20231222	5300	4.15	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
8	20241210	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	80	2	1.47	42142410	7707	20.70	5430	5510	5430	7050	3810	5430	5468.07	2.90	106	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1025	7.11	0.50	12	0.04	775.00	11013.00	6040	20231222	-8.77	5300	20240805	3.96	5970	-7.71	20240813	5300	3.96	20240805	6040	-8.77	20231222	5300	3.96	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
9	20241210	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	60	2	1.10	12434650	2287	6.14	5430	5490	5430	7050	3810	5430	5437.10	2.90	180	5643	5536	5483	5376	5323	5510	5350	93	1620	500	4010	10	1	18600000	1021	7.08	0.50	12	0.01	775.00	11013.00	6040	20231222	-9.11	5300	20240805	3.58	5970	-8.04	20240813	5300	3.58	20240805	6040	-9.11	20231222	5300	3.58	20240805	0.47	N	093920	500	93 억	540192	N	N	N	N
10	20241209	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-150	5	-2.69	203661820	37236	145.25	5520	5590	5430	7250	3910	5580	5469.49	2.90	693	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1010	7.01	0.49	12	0.20	775.00	11013.00	6040	20231222	-10.10	5300	20240805	2.45	5970	-9.05	20240813	5300	2.45	20240805	6040	-10.10	20231222	5300	2.45	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
11	20241209	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-150	5	-2.69	196697580	35955	140.26	5520	5590	5430	7250	3910	5580	5470.66	2.90	740	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1010	7.01	0.49	12	0.19	775.00	11013.00	6040	20231222	-10.10	5300	20240805	2.45	5970	-9.05	20240813	5300	2.45	20240805	6040	-10.10	20231222	5300	2.45	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
12	20241209	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-120	5	-2.15	179819540	32861	128.19	5520	5590	5440	7250	3910	5580	5472.13	2.90	874	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1016	7.05	0.50	12	0.18	775.00	11013.00	6040	20231222	-9.60	5300	20240805	3.02	5970	-8.54	20240813	5300	3.02	20240805	6040	-9.60	20231222	5300	3.02	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
13	20241209	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-110	5	-1.97	169079170	30896	120.52	5520	5590	5440	7250	3910	5580	5472.53	2.90	1093	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1017	7.06	0.50	12	0.17	775.00	11013.00	6040	20231222	-9.44	5300	20240805	3.21	5970	-8.38	20240813	5300	3.21	20240805	6040	-9.44	20231222	5300	3.21	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
14	20241209	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-140	5	-2.51	158802350	29014	113.18	5520	5590	5440	7250	3910	5580	5473.30	2.90	1573	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1012	7.02	0.49	12	0.16	775.00	11013.00	6040	20231222	-9.93	5300	20240805	2.64	5970	-8.88	20240813	5300	2.64	20240805	6040	-9.93	20231222	5300	2.64	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
15	20241209	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-90	5	-1.61	125808910	22966	89.59	5520	5590	5450	7250	3910	5580	5478.05	2.90	1625	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1021	7.08	0.50	12	0.12	775.00	11013.00	6040	20231222	-9.11	5300	20240805	3.58	5970	-8.04	20240813	5300	3.58	20240805	6040	-9.11	20231222	5300	3.58	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
16	20241209	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-100	5	-1.79	103720210	18940	73.88	5520	5590	5450	7250	3910	5580	5476.25	2.90	1625	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1019	7.07	0.50	12	0.10	775.00	11013.00	6040	20231222	-9.27	5300	20240805	3.40	5970	-8.21	20240813	5300	3.40	20240805	6040	-9.27	20231222	5300	3.40	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
17	20241209	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-80	5	-1.43	26949340	4891	19.08	5520	5590	5490	7250	3910	5580	5509.99	2.90	890	5726	5652	5586	5512	5446	5620	5480	93	1670	500	4120	10	1	18600000	1023	7.10	0.50	12	0.03	775.00	11013.00	6040	20231222	-8.94	5300	20240805	3.77	5970	-7.87	20240813	5300	3.77	20240805	6040	-8.94	20231222	5300	3.77	20240805	0.48	N	093920	500	93 억	539439	N	N	N	N
18	20241206	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	141876200	25524	185.24	5620	5660	5520	7310	3950	5630	5558.54	2.92	-2702	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1038	7.20	0.51	12	0.14	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
19	20241206	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	139454480	25090	182.09	5620	5660	5520	7310	3950	5630	5558.17	2.92	-2435	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1038	7.20	0.51	12	0.13	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
20	20241206	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	131890030	23733	172.24	5620	5660	5520	7310	3950	5630	5557.24	2.92	-2386	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1038	7.20	0.51	12	0.13	775.00	11013.00	6040	20231222	-7.62	5300	20240805	5.28	5970	-6.53	20240813	5300	5.28	20240805	6040	-7.62	20231222	5300	5.28	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
21	20241206	130708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-70	5	-1.24	127744560	22989	166.84	5620	5660	5520	7310	3950	5630	5556.77	2.92	-2386	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1034	7.17	0.50	12	0.12	775.00	11013.00	6040	20231222	-7.95	5300	20240805	4.91	5970	-6.87	20240813	5300	4.91	20240805	6040	-7.95	20231222	5300	4.91	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
22	20241206	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-80	5	-1.42	111977560	20143	146.19	5620	5660	5520	7310	3950	5630	5559.13	2.92	-2343	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1032	7.16	0.50	12	0.11	775.00	11013.00	6040	20231222	-8.11	5300	20240805	4.72	5970	-7.04	20240813	5300	4.72	20240805	6040	-8.11	20231222	5300	4.72	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
23	20241206	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-100	5	-1.78	108770120	19565	141.99	5620	5660	5520	7310	3950	5630	5559.42	2.92	-2308	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1029	7.14	0.50	12	0.11	775.00	11013.00	6040	20231222	-8.44	5300	20240805	4.34	5970	-7.37	20240813	5300	4.34	20240805	6040	-8.44	20231222	5300	4.34	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
24	20241206	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-70	5	-1.24	55051250	9877	71.68	5620	5660	5550	7310	3950	5630	5573.68	2.92	833	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1034	7.17	0.50	12	0.05	775.00	11013.00	6040	20231222	-7.95	5300	20240805	4.91	5970	-6.87	20240813	5300	4.91	20240805	6040	-7.95	20231222	5300	4.91	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
25	20241206	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-10	5	-0.18	944160	168	1.22	5620	5620	5620	7310	3950	5630	5620.00	2.92	0	5690	5660	5620	5590	5550	5675	5605	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.49	N	093920	500	93 억	542644	N	N	N	N
26	20241205	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-10	5	-0.18	77045590	13729	63.28	5600	5650	5580	7330	3950	5640	5611.89	2.92	-517	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
27	20241205	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-30	5	-0.53	70520290	12565	57.91	5600	5650	5580	7330	3950	5640	5612.44	2.92	-426	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1043	7.24	0.51	12	0.07	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
28	20241205	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-30	5	-0.53	64446260	11480	52.91	5600	5650	5590	7330	3950	5640	5613.79	2.92	-424	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1043	7.24	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
29	20241205	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-20	5	-0.35	58949810	10499	48.39	5600	5650	5600	7330	3950	5640	5614.80	2.92	-424	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
30	20241205	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	0	3	0.00	46803300	8332	38.40	5600	5650	5600	7330	3950	5640	5617.29	2.92	-421	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.04	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
31	20241205	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-30	5	-0.53	31917650	5680	26.18	5600	5650	5600	7330	3950	5640	5619.30	2.92	-224	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1043	7.24	0.51	12	0.03	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
32	20241205	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	10	2	0.18	24844390	4422	20.38	5600	5650	5600	7330	3950	5640	5618.36	2.92	-335	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
33	20241205	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-10	5	-0.18	5745960	1026	4.73	5600	5630	5600	7330	3950	5640	5600.35	2.92	-7	5680	5660	5630	5610	5580	5670	5620	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.49	N	093920	500	93 억	543161	N	N	N	N
34	20241204	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	121970320	21697	118.10	5610	5650	5600	7390	3990	5690	5621.51	2.92	-783	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.12	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
35	20241204	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	118546750	21089	114.79	5610	5650	5600	7390	3990	5690	5621.26	2.92	-626	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
36	20241204	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-60	5	-1.05	112730340	20055	109.16	5610	5650	5600	7390	3990	5690	5621.06	2.92	-575	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1047	7.26	0.51	12	0.11	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
37	20241204	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	71124640	12653	68.87	5610	5650	5600	7390	3990	5690	5621.17	2.92	-575	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
38	20241204	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-70	5	-1.23	69835440	12424	67.62	5610	5650	5600	7390	3990	5690	5621.01	2.92	-387	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1045	7.25	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
39	20241204	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-80	5	-1.41	61353100	10913	59.40	5610	5650	5600	7390	3990	5690	5622.02	2.92	-269	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1043	7.24	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.12	5300	20240805	5.85	5970	-6.03	20240813	5300	5.85	20240805	6040	-7.12	20231222	5300	5.85	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
40	20241204	100635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-70	5	-1.23	48686010	8655	47.11	5610	5650	5600	7390	3990	5690	5625.19	2.92	-162	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1045	7.25	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
41	20241204	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	8458820	1505	8.19	5610	5650	5610	7390	3990	5690	5620.48	2.92	-119	5736	5712	5666	5642	5596	5725	5655	93	1700	500	4210	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.48	N	093920	500	93 억	543908	N	N	N	N
42	20241203	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	50	2	0.89	103813070	18372	130.91	5650	5690	5620	7330	3950	5640	5650.40	2.93	-917	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1058	7.34	0.52	12	0.10	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
43	20241203	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	20	2	0.35	95116040	16836	119.97	5650	5680	5620	7330	3950	5640	5649.56	2.93	-666	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1053	7.30	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
44	20241203	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	30	2	0.53	95036830	16822	119.87	5650	5680	5620	7330	3950	5640	5649.56	2.93	-658	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1055	7.32	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
45	20241203	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-20	5	-0.35	71544720	12674	90.31	5650	5680	5620	7330	3950	5640	5645.00	2.93	-731	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
46	20241203	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	40	2	0.71	21868600	3864	27.53	5650	5680	5650	7330	3950	5640	5659.58	2.93	-622	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6040	20231222	-5.96	5300	20240805	7.17	5970	-4.86	20240813	5300	7.17	20240805	6040	-5.96	20231222	5300	7.17	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
47	20241203	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	20	2	0.35	13306810	2354	16.77	5650	5670	5650	7330	3950	5640	5652.85	2.93	-211	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.29	5300	20240805	6.79	5970	-5.19	20240813	5300	6.79	20240805	6040	-6.29	20231222	5300	6.79	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
48	20241203	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	30	2	0.53	12978060	2296	16.36	5650	5670	5650	7330	3950	5640	5652.47	2.93	-211	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6040	20231222	-6.13	5300	20240805	6.98	5970	-5.03	20240813	5300	6.98	20240805	6040	-6.13	20231222	5300	6.98	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
49	20241203	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	10	2	0.18	1627200	288	2.05	5650	5650	5650	7330	3950	5640	5650.00	2.93	-3	5800	5720	5670	5590	5540	5695	5565	93	1690	500	4170	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6040	20231222	-6.46	5300	20240805	6.60	5970	-5.36	20240813	5300	6.60	20240805	6040	-6.46	20231222	5300	6.60	20240805	0.49	N	093920	500	93 억	544824	N	N	N	N
50	20241202	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-30	5	-0.53	79152420	14034	123.52	5750	5750	5620	7370	3970	5670	5640.05	2.93	-863	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
51	20241202	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-30	5	-0.53	76704660	13600	119.70	5750	5750	5620	7370	3970	5670	5640.05	2.93	-736	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
52	20241202	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-50	5	-0.88	70676030	12529	110.27	5750	5750	5620	7370	3970	5670	5641.00	2.93	-548	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1045	7.25	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.95	5300	20240805	6.04	5970	-5.86	20240813	5300	6.04	20240805	6040	-6.95	20231222	5300	6.04	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
53	20241202	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	63617880	11275	99.23	5750	5750	5620	7370	3970	5670	5642.38	2.93	-548	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
54	20241202	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	58910310	10439	91.88	5750	5750	5620	7370	3970	5670	5643.29	2.93	-1	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
55	20241202	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	54672900	9686	85.25	5750	5750	5620	7370	3970	5670	5644.53	2.93	310	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6040	20231222	-6.79	5300	20240805	6.23	5970	-5.70	20240813	5300	6.23	20240805	6040	-6.79	20231222	5300	6.23	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
56	20241202	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-30	5	-0.53	19763210	3494	30.75	5750	5750	5640	7370	3970	5670	5656.33	2.93	491	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6040	20231222	-6.62	5300	20240805	6.42	5970	-5.53	20240813	5300	6.42	20240805	6040	-6.62	20231222	5300	6.42	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N
57	20241202	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	2017280	355	3.12	5750	5750	5670	7370	3970	5670	5682.48	2.93	330	5810	5740	5690	5620	5570	5715	5595	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6040	20231222	-5.79	5300	20240805	7.36	5970	-4.69	20240813	5300	7.36	20240805	6040	-5.79	20231222	5300	7.36	20240805	0.49	N	093920	500	93 억	545687	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History