KissMeData/107640/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	160745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	2230	2	11.98	3049140390	152091	72.60	18840	21100	18840	24200	13040	18620	20047.85	3.10	44956	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1887	-9.03	11.03	12	1.68	-2310.00	1891.00	61800	20240711	-66.26	16000	20231218	30.31	61800	-66.26	20240711	17010	22.57	20240104	61800	-66.26	20240711	16000	30.31	20231218	1.54	N	107640	500	45 억	280524	N	N	11	N	N
3	20241210	150745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	1880	2	10.10	2939339290	146776	70.06	18840	21100	18840	24200	13040	18620	20026.02	3.10	41575	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1855	-8.87	10.84	12	1.62	-2310.00	1891.00	61800	20240711	-66.83	16000	20231218	28.12	61800	-66.83	20240711	17010	20.52	20240104	61800	-66.83	20240711	16000	28.12	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
4	20241210	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	2080	2	11.17	2217463090	112011	53.47	18840	20700	18840	24200	13040	18620	19796.83	3.10	28499	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1873	-8.96	10.95	12	1.24	-2310.00	1891.00	61800	20240711	-66.50	16000	20231218	29.37	61800	-66.50	20240711	17010	21.69	20240104	61800	-66.50	20240711	16000	29.37	20231218	1.54	N	107640	500	45 억	280524	Y	N	119	N	N
5	20241210	130745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19830	1210	2	6.50	1836980160	93200	44.49	18840	20200	18840	24200	13040	18620	19710.09	3.10	18670	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1794	-8.58	10.49	12	1.03	-2310.00	1891.00	61800	20240711	-67.91	16000	20231218	23.94	61800	-67.91	20240711	17010	16.58	20240104	61800	-67.91	20240711	16000	23.94	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
6	20241210	120745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19810	1190	2	6.39	1598211430	81135	38.73	18840	20200	18840	24200	13040	18620	19698.18	3.10	13151	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1793	-8.58	10.48	12	0.90	-2310.00	1891.00	61800	20240711	-67.94	16000	20231218	23.81	61800	-67.94	20240711	17010	16.46	20240104	61800	-67.94	20240711	16000	23.81	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
7	20241210	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	1430	2	7.68	1423154690	72383	34.55	18840	20200	18840	24200	13040	18620	19661.45	3.10	10497	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	50	1	9048946	1814	-8.68	10.60	12	0.80	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
8	20241210	100745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	890	2	4.78	926358530	47474	22.66	18840	19930	18840	24200	13040	18620	19512.97	3.10	9482	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1765	-8.45	10.32	12	0.52	-2310.00	1891.00	61800	20240711	-68.43	16000	20231218	21.94	61800	-68.43	20240711	17010	14.70	20240104	61800	-68.43	20240711	16000	21.94	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
9	20241210	090750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	910	2	4.89	312542200	16170	7.72	18840	19530	18840	24200	13040	18620	19328.52	3.10	5529	20673	19646	19073	18046	17473	19360	17760	45	5580	500	13030	10	1	9048946	1767	-8.45	10.33	12	0.18	-2310.00	1891.00	61800	20240711	-68.40	16000	20231218	22.06	61800	-68.40	20240711	17010	14.81	20240104	61800	-68.40	20240711	16000	22.06	20231218	1.54	N	107640	500	45 억	280524	N	N	119	N	N
10	20241209	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-1930	5	-9.39	3980765390	208589	91.16	19700	20100	18500	26700	14400	20550	19084.26	3.09	1992	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1685	-8.06	9.85	12	2.31	-2310.00	1891.00	61800	20240711	-69.87	16000	20231218	16.38	61800	-69.87	20240711	17010	9.47	20240104	61800	-69.87	20240711	16000	16.38	20231218	1.43	N	107640	500	45 억	279359	N	N	119	N	N
11	20241209	150742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-1820	5	-8.86	3670562930	192034	83.93	19700	20100	18500	26700	14400	20550	19114.12	3.09	1612	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1695	-8.11	9.90	12	2.12	-2310.00	1891.00	61800	20240711	-69.69	16000	20231218	17.06	61800	-69.69	20240711	17010	10.11	20240104	61800	-69.69	20240711	16000	17.06	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
12	20241209	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-1850	5	-9.00	3325090580	173505	75.83	19700	20100	18550	26700	14400	20550	19164.23	3.09	-977	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1692	-8.10	9.89	12	1.92	-2310.00	1891.00	61800	20240711	-69.74	16000	20231218	16.88	61800	-69.74	20240711	17010	9.94	20240104	61800	-69.74	20240711	16000	16.88	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
13	20241209	130746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-1640	5	-7.98	2811931020	146136	63.87	19700	20100	18900	26700	14400	20550	19241.87	3.09	-7996	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1711	-8.19	10.00	12	1.61	-2310.00	1891.00	61800	20240711	-69.40	16000	20231218	18.19	61800	-69.40	20240711	17010	11.17	20240104	61800	-69.40	20240711	16000	18.19	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
14	20241209	120742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-1610	5	-7.83	2548934460	132269	57.81	19700	20100	18940	26700	14400	20550	19270.83	3.09	-8085	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1714	-8.20	10.02	12	1.46	-2310.00	1891.00	61800	20240711	-69.35	16000	20231218	18.38	61800	-69.35	20240711	17010	11.35	20240104	61800	-69.35	20240711	16000	18.38	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
15	20241209	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-1320	5	-6.42	1901034850	98283	42.95	19700	20100	19100	26700	14400	20550	19342.45	3.09	-8229	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1740	-8.32	10.17	12	1.09	-2310.00	1891.00	61800	20240711	-68.88	16000	20231218	20.19	61800	-68.88	20240711	17010	13.05	20240104	61800	-68.88	20240711	16000	20.19	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
16	20241209	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	-1030	5	-5.01	1376596260	71004	31.03	19700	20100	19100	26700	14400	20550	19387.57	3.09	-9125	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1766	-8.45	10.32	12	0.78	-2310.00	1891.00	61800	20240711	-68.41	16000	20231218	22.00	61800	-68.41	20240711	17010	14.76	20240104	61800	-68.41	20240711	16000	22.00	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
17	20241209	090738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-1020	5	-4.96	343113600	17574	7.68	19700	20100	19350	26700	14400	20550	19523.87	3.09	289	22183	21366	20383	19566	18583	20875	19075	45	6150	500	14380	10	1	9048946	1767	-8.45	10.33	12	0.19	-2310.00	1891.00	61800	20240711	-68.40	16000	20231218	22.06	61800	-68.40	20240711	17010	14.81	20240104	61800	-68.40	20240711	16000	22.06	20231218	1.43	N	107640	500	45 억	279359	N	N	18	N	N
18	20241206	160736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-450	5	-2.14	4606260050	227588	24.59	21050	21200	19400	27300	14700	21000	20238.72	3.21	-11789	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1860	-8.90	10.87	12	2.52	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.42	N	107640	500	45 억	290300	N	N	18	N	N
19	20241206	150740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	-250	5	-1.19	4446106650	219823	23.75	21050	21200	19400	27300	14700	21000	20225.83	3.21	-12553	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1878	-8.98	10.97	12	2.43	-2310.00	1891.00	61800	20240711	-66.42	16000	20231218	29.69	61800	-66.42	20240711	17010	21.99	20240104	61800	-66.42	20240711	16000	29.69	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
20	20241206	140738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-300	5	-1.43	4022929800	199495	21.56	21050	21200	19400	27300	14700	21000	20165.54	3.21	-9145	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1873	-8.96	10.95	12	2.20	-2310.00	1891.00	61800	20240711	-66.50	16000	20231218	29.37	61800	-66.50	20240711	17010	21.69	20240104	61800	-66.50	20240711	16000	29.37	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
21	20241206	130738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-850	5	-4.05	3610103300	179378	19.38	21050	21200	19400	27300	14700	21000	20125.65	3.21	-11087	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1823	-8.72	10.66	12	1.98	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
22	20241206	120735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-800	5	-3.81	3410821200	169474	18.31	21050	21200	19400	27300	14700	21000	20125.90	3.21	-12850	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1828	-8.74	10.68	12	1.87	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
23	20241206	110734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	-1400	5	-6.67	3132554340	155502	16.80	21050	21200	19400	27300	14700	21000	20144.75	3.21	-13318	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	10	1	9048946	1774	-8.48	10.36	12	1.72	-2310.00	1891.00	61800	20240711	-68.28	16000	20231218	22.50	61800	-68.28	20240711	17010	15.23	20240104	61800	-68.28	20240711	16000	22.50	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
24	20241206	100732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-850	5	-4.05	1414812250	68713	7.42	21050	21200	20100	27300	14700	21000	20590.13	3.21	6264	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1823	-8.72	10.66	12	0.76	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
25	20241206	090738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	100	2	0.48	257222950	12238	1.32	21050	21150	20850	27300	14700	21000	21018.39	3.21	1363	25200	23100	21750	19650	18300	24150	20700	45	6300	500	14700	50	1	9048946	1909	-9.13	11.16	12	0.14	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.42	N	107640	500	45 억	290300	N	N	51	N	N
26	20241205	160724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	500	2	2.44	20586116750	920783	596.31	20500	23850	20400	26650	14350	20500	22358.27	4.19	-94670	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1900	-9.09	11.11	12	10.18	-2310.00	1891.00	61800	20240711	-66.02	16000	20231218	31.25	61800	-66.02	20240711	17010	23.46	20240104	61800	-66.02	20240711	16000	31.25	20231218	1.45	N	107640	500	45 억	378829	N	N	51	N	N
27	20241205	150729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	600	2	2.93	20186019800	901797	584.01	20500	23850	20400	26650	14350	20500	22384.22	4.19	-98321	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1909	-9.13	11.16	12	9.97	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
28	20241205	140716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	950	2	4.63	19148899200	852784	552.27	20500	23850	20400	26650	14350	20500	22454.57	4.19	-93497	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1941	-9.29	11.34	12	9.42	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
29	20241205	130725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	950	2	4.63	18747931000	834084	540.16	20500	23850	20400	26650	14350	20500	22477.27	4.19	-93987	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1941	-9.29	11.34	12	9.22	-2310.00	1891.00	61800	20240711	-65.29	16000	20231218	34.06	61800	-65.29	20240711	17010	26.10	20240104	61800	-65.29	20240711	16000	34.06	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
30	20241205	120725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21950	1450	2	7.07	17662924200	783958	507.70	20500	23850	20400	26650	14350	20500	22530.45	4.19	-99993	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1986	-9.50	11.61	12	8.66	-2310.00	1891.00	61800	20240711	-64.48	16000	20231218	37.19	61800	-64.48	20240711	17010	29.04	20240104	61800	-64.48	20240711	16000	37.19	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
31	20241205	110724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	1500	2	7.32	16531140700	732311	474.25	20500	23850	20400	26650	14350	20500	22573.93	4.19	-107360	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1991	-9.52	11.63	12	8.09	-2310.00	1891.00	61800	20240711	-64.40	16000	20231218	37.50	61800	-64.40	20240711	17010	29.34	20240104	61800	-64.40	20240711	16000	37.50	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
32	20241205	100721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	250	2	1.22	723453850	34585	22.40	20500	21400	20400	26650	14350	20500	20918.14	4.19	-9539	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1878	-8.98	10.97	12	0.38	-2310.00	1891.00	61800	20240711	-66.42	16000	20231218	29.69	61800	-66.42	20240711	17010	21.99	20240104	61800	-66.42	20240711	16000	29.69	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
33	20241205	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	50	2	0.24	54249500	2645	1.71	20500	20850	20400	26650	14350	20500	20510.21	4.19	-420	21886	21192	20556	19862	19226	20875	19545	45	6150	500	14350	50	1	9048946	1860	-8.90	10.87	12	0.03	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.45	N	107640	500	45 억	378829	N	N	7	N	N
34	20241204	160712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-1000	5	-4.65	3136972880	154297	76.88	20600	21250	19920	27950	15050	21500	20330.71	4.15	1920	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1855	-8.87	10.84	12	1.71	-2310.00	1891.00	61800	20240711	-66.83	16000	20231218	28.12	61800	-66.83	20240711	17010	20.52	20240104	61800	-66.83	20240711	16000	28.12	20231218	1.52	N	107640	500	45 억	375893	N	N	7	N	N
35	20241204	150713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	-1100	5	-5.12	3063629980	150712	75.09	20600	21250	19920	27950	15050	21500	20327.71	4.15	1373	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1846	-8.83	10.79	12	1.67	-2310.00	1891.00	61800	20240711	-66.99	16000	20231218	27.50	61800	-66.99	20240711	17010	19.93	20240104	61800	-66.99	20240711	16000	27.50	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
36	20241204	140712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-1300	5	-6.05	2855535130	140447	69.98	20600	21250	19920	27950	15050	21500	20331.76	4.15	405	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1828	-8.74	10.68	12	1.55	-2310.00	1891.00	61800	20240711	-67.31	16000	20231218	26.25	61800	-67.31	20240711	17010	18.75	20240104	61800	-67.31	20240711	16000	26.25	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
37	20241204	130711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-1050	5	-4.88	2631001780	129338	64.44	20600	21250	19920	27950	15050	21500	20342.06	4.15	-1568	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1851	-8.85	10.81	12	1.43	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
38	20241204	120709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-1350	5	-6.28	2422920880	119115	59.35	20600	21250	19920	27950	15050	21500	20341.02	4.15	-3681	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1823	-8.72	10.66	12	1.32	-2310.00	1891.00	61800	20240711	-67.39	16000	20231218	25.94	61800	-67.39	20240711	17010	18.46	20240104	61800	-67.39	20240711	16000	25.94	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
39	20241204	110659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-1450	5	-6.74	1825173450	89310	44.50	20600	21250	20000	27950	15050	21500	20436.38	4.15	4306	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1814	-8.68	10.60	12	0.99	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
40	20241204	100701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-1050	5	-4.88	924960250	44610	22.23	20600	21250	20350	27950	15050	21500	20734.37	4.15	6775	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1851	-8.85	10.81	12	0.49	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
41	20241204	090714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-600	5	-2.79	322915000	15503	7.72	20600	21100	20600	27950	15050	21500	20829.19	4.15	7436	22960	22230	21070	20340	19180	22595	20705	45	6450	500	15050	50	1	9048946	1891	-9.05	11.05	12	0.17	-2310.00	1891.00	61800	20240711	-66.18	16000	20231218	30.62	61800	-66.18	20240711	17010	22.87	20240104	61800	-66.18	20240711	16000	30.62	20231218	1.52	N	107640	500	45 억	375893	N	N	41	N	N
42	20241203	160743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21500	1540	2	7.72	4206386690	199803	103.75	19910	21800	19910	25900	13980	19960	21052.26	3.70	40714	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1946	-9.31	11.37	12	2.21	-2310.00	1891.00	61800	20240711	-65.21	16000	20231218	34.38	61800	-65.21	20240711	17010	26.40	20240104	61800	-65.21	20240711	16000	34.38	20231218	1.36	N	107640	500	45 억	334545	N	N	41	N	N
43	20241203	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	1190	2	5.96	3793375140	180606	93.78	19910	21800	19910	25900	13980	19960	21003.59	3.70	40319	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1914	-9.16	11.18	12	2.00	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
44	20241203	140758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	1090	2	5.46	3548404490	169053	87.78	19910	21800	19910	25900	13980	19960	20989.89	3.70	34072	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1905	-9.11	11.13	12	1.87	-2310.00	1891.00	61800	20240711	-65.94	16000	20231218	31.56	61800	-65.94	20240711	17010	23.75	20240104	61800	-65.94	20240711	16000	31.56	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
45	20241203	130759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	1090	2	5.46	3347999790	159532	82.84	19910	21800	19910	25900	13980	19960	20986.38	3.70	30362	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1905	-9.11	11.13	12	1.76	-2310.00	1891.00	61800	20240711	-65.94	16000	20231218	31.56	61800	-65.94	20240711	17010	23.75	20240104	61800	-65.94	20240711	16000	31.56	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
46	20241203	120807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	1140	2	5.71	2896242340	138202	71.76	19910	21800	19910	25900	13980	19960	20956.59	3.70	28426	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1909	-9.13	11.16	12	1.53	-2310.00	1891.00	61800	20240711	-65.86	16000	20231218	31.88	61800	-65.86	20240711	17010	24.04	20240104	61800	-65.86	20240711	16000	31.88	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
47	20241203	110750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	1190	2	5.96	2313860290	110444	57.35	19910	21800	19910	25900	13980	19960	20950.53	3.70	16909	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1914	-9.16	11.18	12	1.22	-2310.00	1891.00	61800	20240711	-65.78	16000	20231218	32.19	61800	-65.78	20240711	17010	24.34	20240104	61800	-65.78	20240711	16000	32.19	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
48	20241203	100738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	590	2	2.96	762576940	37384	19.41	19910	20700	19910	25900	13980	19960	20398.48	3.70	7989	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1860	-8.90	10.87	12	0.41	-2310.00	1891.00	61800	20240711	-66.75	16000	20231218	28.44	61800	-66.75	20240711	17010	20.81	20240104	61800	-66.75	20240711	16000	28.44	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
49	20241203	090731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	440	2	2.20	200046990	9946	5.16	19910	20500	19910	25900	13980	19960	20113.31	3.70	4085	21080	20520	20240	19680	19400	20380	19540	45	5940	500	13970	50	1	9048946	1846	-8.83	10.79	12	0.11	-2310.00	1891.00	61800	20240711	-66.99	16000	20231218	27.50	61800	-66.99	20240711	17010	19.93	20240104	61800	-66.99	20240711	16000	27.50	20231218	1.36	N	107640	500	45 억	334545	N	N	23	N	N
50	20241202	160720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-90	5	-0.45	3858676800	190683	57.64	20050	20800	19960	26050	14050	20050	20236.27	3.31	34790	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	10	1	9048946	1806	-8.64	10.56	12	2.11	-2310.00	1891.00	61800	20240711	-67.70	16000	20231218	24.75	61800	-67.70	20240711	17010	17.34	20240104	61800	-67.70	20240711	16000	24.75	20231218	1.37	N	107640	500	45 억	299724	N	N	23	N	N
51	20241202	150820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	3551285610	175305	52.99	20050	20800	19980	26050	14050	20050	20257.91	3.31	36931	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.94	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
52	20241202	140741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	2813281450	138480	41.86	20050	20800	20050	26050	14050	20050	20315.69	3.31	30684	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.53	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
53	20241202	130735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	2387233050	117322	35.46	20050	20800	20050	26050	14050	20050	20348.04	3.31	22292	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1814	-8.68	10.60	12	1.30	-2310.00	1891.00	61800	20240711	-67.56	16000	20231218	25.31	61800	-67.56	20240711	17010	17.87	20240104	61800	-67.56	20240711	16000	25.31	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
54	20241202	120752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	1976488250	96912	29.29	20050	20800	20050	26050	14050	20050	20395.14	3.31	19356	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1819	-8.70	10.63	12	1.07	-2310.00	1891.00	61800	20240711	-67.48	16000	20231218	25.62	61800	-67.48	20240711	17010	18.17	20240104	61800	-67.48	20240711	16000	25.62	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
55	20241202	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	1594086350	77987	23.57	20050	20800	20050	26050	14050	20050	20441.07	3.31	18404	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1841	-8.81	10.76	12	0.86	-2310.00	1891.00	61800	20240711	-67.07	16000	20231218	27.19	61800	-67.07	20240711	17010	19.64	20240104	61800	-67.07	20240711	16000	27.19	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
56	20241202	100714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	250	2	1.25	1302749200	63653	19.24	20050	20800	20050	26050	14050	20050	20467.29	3.31	15213	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1837	-8.79	10.74	12	0.70	-2310.00	1891.00	61800	20240711	-67.15	16000	20231218	26.88	61800	-67.15	20240711	17010	19.34	20240104	61800	-67.15	20240711	16000	26.88	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N
57	20241202	090712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	400	2	2.00	358156200	17554	5.31	20050	20650	20050	26050	14050	20050	20405.79	3.31	8616	22730	21390	20660	19320	18590	21025	18955	45	6000	500	14030	50	1	9048946	1851	-8.85	10.81	12	0.19	-2310.00	1891.00	61800	20240711	-66.91	16000	20231218	27.81	61800	-66.91	20240711	17010	20.22	20240104	61800	-66.91	20240711	16000	27.81	20231218	1.37	N	107640	500	45 억	299724	N	N	17	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History