KissMeData/123860/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	investmentCareful	shortOverheated
2	20241210	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	610	2	3.33	751254820	39450	91.06	18330	19600	18330	23800	12840	18330	19043.21	3.43	8567	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2296	84.55	4.27	12	0.33	224.00	4438.00	35050	20240624	-45.96	17180	20240805	10.24	35050	-45.96	20240624	17180	10.24	20240805	35050	-45.96	20240624	17180	10.24	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
3	20241210	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	700	2	3.82	738901430	38799	89.56	18330	19600	18330	23800	12840	18330	19044.34	3.43	8899	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2307	84.96	4.29	12	0.32	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	35050	-45.71	20240624	17180	10.77	20240805	35050	-45.71	20240624	17180	10.77	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
4	20241210	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	600	2	3.27	698065680	36646	84.59	18330	19600	18330	23800	12840	18330	19048.89	3.43	8097	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2295	84.51	4.27	12	0.30	224.00	4438.00	35050	20240624	-45.99	17180	20240805	10.19	35050	-45.99	20240624	17180	10.19	20240805	35050	-45.99	20240624	17180	10.19	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
5	20241210	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	830	2	4.53	537021610	28187	65.06	18330	19600	18330	23800	12840	18330	19052.10	3.43	3765	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2323	85.54	4.32	12	0.23	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	35050	-45.34	20240624	17180	11.53	20240805	35050	-45.34	20240624	17180	11.53	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
6	20241210	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	650	2	3.55	446692880	23441	54.11	18330	19600	18330	23800	12840	18330	19056.05	3.43	4159	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2301	84.73	4.28	12	0.19	224.00	4438.00	35050	20240624	-45.85	17180	20240805	10.48	35050	-45.85	20240624	17180	10.48	20240805	35050	-45.85	20240624	17180	10.48	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
7	20241210	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	830	2	4.53	246121650	12897	29.77	18330	19600	18330	23800	12840	18330	19083.64	3.43	2194	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2323	85.54	4.32	12	0.11	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	35050	-45.34	20240624	17180	11.53	20240805	35050	-45.34	20240624	17180	11.53	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
8	20241210	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	870	2	4.75	141350860	7475	17.25	18330	19230	18330	23800	12840	18330	18909.81	3.43	1841	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2328	85.71	4.33	12	0.06	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
9	20241210	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18470	140	2	0.76	973030	53	0.12	18330	18470	18330	23800	12840	18330	18359.06	3.43	11	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2239	82.46	4.16	12	0.00	224.00	4438.00	35050	20240624	-47.30	17180	20240805	7.51	35050	-47.30	20240624	17180	7.51	20240805	35050	-47.30	20240624	17180	7.51	20240805	2.74	N	123860	500	60 억	416056	N	N	N	N
10	20241209	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-740	5	-3.88	804358470	43324	118.83	18900	19000	18250	24750	13350	19070	18569.50	3.53	-11955	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2222	81.83	4.13	12	0.36	224.00	4438.00	35050	20240624	-47.70	17180	20240805	6.69	35050	-47.70	20240624	17180	6.69	20240805	35050	-47.70	20240624	17180	6.69	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
11	20241209	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	-760	5	-3.99	738243700	39709	108.91	18900	19000	18280	24750	13350	19070	18591.34	3.53	-11223	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2220	81.74	4.13	12	0.33	224.00	4438.00	35050	20240624	-47.76	17180	20240805	6.58	35050	-47.76	20240624	17180	6.58	20240805	35050	-47.76	20240624	17180	6.58	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
12	20241209	140807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-690	5	-3.62	637697360	34225	93.87	18900	19000	18370	24750	13350	19070	18632.50	3.53	-9975	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2228	82.05	4.14	12	0.28	224.00	4438.00	35050	20240624	-47.56	17180	20240805	6.98	35050	-47.56	20240624	17180	6.98	20240805	35050	-47.56	20240624	17180	6.98	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
13	20241209	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-580	5	-3.04	535637140	28690	78.69	18900	19000	18490	24750	13350	19070	18669.82	3.53	-9165	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2242	82.54	4.17	12	0.24	224.00	4438.00	35050	20240624	-47.25	17180	20240805	7.63	35050	-47.25	20240624	17180	7.63	20240805	35050	-47.25	20240624	17180	7.63	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
14	20241209	120805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-400	5	-2.10	456749950	24437	67.02	18900	19000	18570	24750	13350	19070	18690.92	3.53	-5651	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2263	83.35	4.21	12	0.20	224.00	4438.00	35050	20240624	-46.73	17180	20240805	8.67	35050	-46.73	20240624	17180	8.67	20240805	35050	-46.73	20240624	17180	8.67	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
15	20241209	110807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-120	5	-0.63	310549780	16593	45.51	18900	19000	18630	24750	13350	19070	18715.71	3.53	-2765	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2297	84.60	4.27	12	0.14	224.00	4438.00	35050	20240624	-45.93	17180	20240805	10.30	35050	-45.93	20240624	17180	10.30	20240805	35050	-45.93	20240624	17180	10.30	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
16	20241209	100805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-370	5	-1.94	210760900	11254	30.87	18900	19000	18660	24750	13350	19070	18727.64	3.53	-1262	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2267	83.48	4.21	12	0.09	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
17	20241209	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-370	5	-1.94	66341980	3535	9.70	18900	19000	18690	24750	13350	19070	18767.18	3.53	-1916	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2267	83.48	4.21	12	0.03	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.78	N	123860	500	60 억	427952	N	N	N	N
18	20241206	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-530	5	-2.70	697956780	36448	153.50	19600	19600	18920	25450	13720	19600	19149.43	3.59	-7459	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2312	85.13	4.30	12	0.30	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	35050	-45.59	20240624	17180	11.00	20240805	35050	-45.59	20240624	17180	11.00	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
19	20241206	150803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-270	5	-1.38	638690530	33356	140.48	19600	19600	18920	25450	13720	19600	19147.70	3.59	-7040	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2343	86.29	4.36	12	0.28	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	35050	-44.85	20240624	17180	12.51	20240805	35050	-44.85	20240624	17180	12.51	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
20	20241206	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-400	5	-2.04	602421120	31467	132.53	19600	19600	18920	25450	13720	19600	19144.54	3.59	-7865	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2328	85.71	4.33	12	0.26	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
21	20241206	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-540	5	-2.76	548014370	28633	120.59	19600	19600	18920	25450	13720	19600	19139.26	3.59	-7266	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2311	85.09	4.29	12	0.24	224.00	4438.00	35050	20240624	-45.62	17180	20240805	10.94	35050	-45.62	20240624	17180	10.94	20240805	35050	-45.62	20240624	17180	10.94	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
22	20241206	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-420	5	-2.14	462984760	24186	101.86	19600	19600	18920	25450	13720	19600	19142.68	3.59	-6511	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2325	85.62	4.32	12	0.20	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	35050	-45.28	20240624	17180	11.64	20240805	35050	-45.28	20240624	17180	11.64	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
23	20241206	110754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-380	5	-1.94	375525290	19643	82.73	19600	19600	18920	25450	13720	19600	19117.51	3.59	-8238	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2330	85.80	4.33	12	0.16	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	35050	-45.16	20240624	17180	11.87	20240805	35050	-45.16	20240624	17180	11.87	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
24	20241206	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-470	5	-2.40	171733800	8941	37.66	19600	19600	19100	25450	13720	19600	19207.45	3.59	-2809	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2319	85.40	4.31	12	0.07	224.00	4438.00	35050	20240624	-45.42	17180	20240805	11.35	35050	-45.42	20240624	17180	11.35	20240805	35050	-45.42	20240624	17180	11.35	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
25	20241206	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-90	5	-0.46	6606090	340	1.43	19600	19600	19420	25450	13720	19600	19429.68	3.59	280	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2365	87.10	4.40	12	0.00	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.84	N	123860	500	60 억	435604	N	N	N	N
26	20241205	160746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	340	2	1.77	463655370	23693	73.55	19270	19890	19110	25000	13490	19260	19569.39	3.54	6433	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2376	87.50	4.42	12	0.20	224.00	4438.00	35050	20240624	-44.08	17180	20240805	14.09	35050	-44.08	20240624	17180	14.09	20240805	35050	-44.08	20240624	17180	14.09	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
27	20241205	150751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	290	2	1.51	430314230	21985	68.25	19270	19890	19110	25000	13490	19260	19573.23	3.54	5673	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2370	87.28	4.41	12	0.18	224.00	4438.00	35050	20240624	-44.22	17180	20240805	13.80	35050	-44.22	20240624	17180	13.80	20240805	35050	-44.22	20240624	17180	13.80	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
28	20241205	140737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19660	400	2	2.08	299583530	15304	47.51	19270	19890	19110	25000	13490	19260	19575.71	3.54	3012	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2383	87.77	4.43	12	0.13	224.00	4438.00	35050	20240624	-43.91	17180	20240805	14.44	35050	-43.91	20240624	17180	14.44	20240805	35050	-43.91	20240624	17180	14.44	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
29	20241205	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	340	2	1.77	283892930	14506	45.03	19270	19890	19110	25000	13490	19260	19570.94	3.54	2682	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2376	87.50	4.42	12	0.12	224.00	4438.00	35050	20240624	-44.08	17180	20240805	14.09	35050	-44.08	20240624	17180	14.09	20240805	35050	-44.08	20240624	17180	14.09	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
30	20241205	120748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	500	2	2.60	263073010	13446	41.74	19270	19890	19110	25000	13490	19260	19565.38	3.54	2468	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2396	88.21	4.45	12	0.11	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
31	20241205	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	470	2	2.44	207500130	10645	33.04	19270	19770	19110	25000	13490	19260	19492.95	3.54	1916	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2392	88.08	4.45	12	0.09	224.00	4438.00	35050	20240624	-43.71	17180	20240805	14.84	35050	-43.71	20240624	17180	14.84	20240805	35050	-43.71	20240624	17180	14.84	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
32	20241205	100743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	300	2	1.56	97897530	5061	15.71	19270	19650	19110	25000	13490	19260	19343.68	3.54	-1443	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2371	87.32	4.41	12	0.04	224.00	4438.00	35050	20240624	-44.19	17180	20240805	13.85	35050	-44.19	20240624	17180	13.85	20240805	35050	-44.19	20240624	17180	13.85	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
33	20241205	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	110	2	0.57	1605680	83	0.26	19270	19370	19270	25000	13490	19260	19357.26	3.54	-1	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2348	86.47	4.36	12	0.00	224.00	4438.00	35050	20240624	-44.74	17180	20240805	12.75	35050	-44.74	20240624	17180	12.75	20240805	35050	-44.74	20240624	17180	12.75	20240805	2.83	N	123860	500	60 억	429159	N	N	N	N
34	20241204	160734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	-240	5	-1.23	623044670	32193	100.81	19260	19610	19160	25350	13650	19500	19353.57	3.49	7072	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2335	85.98	4.34	12	0.27	224.00	4438.00	35050	20240624	-45.05	17180	20240805	12.11	35050	-45.05	20240624	17180	12.11	20240805	35050	-45.05	20240624	17180	12.11	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
35	20241204	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	605064890	31260	97.89	19260	19610	19160	25350	13650	19500	19355.88	3.49	6536	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.26	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
36	20241204	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	535899200	27673	86.65	19260	19610	19160	25350	13650	19500	19365.42	3.49	5550	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.23	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
37	20241204	130732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-60	5	-0.31	493075070	25460	79.72	19260	19610	19160	25350	13650	19500	19366.66	3.49	6134	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2357	86.79	4.38	12	0.21	224.00	4438.00	35050	20240624	-44.54	17180	20240805	13.15	35050	-44.54	20240624	17180	13.15	20240805	35050	-44.54	20240624	17180	13.15	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
38	20241204	120729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	-200	5	-1.03	470671720	24301	76.10	19260	19610	19160	25350	13650	19500	19368.41	3.49	6008	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2340	86.16	4.35	12	0.20	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	35050	-44.94	20240624	17180	12.34	20240805	35050	-44.94	20240624	17180	12.34	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
39	20241204	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-280	5	-1.44	439494150	22681	71.02	19260	19610	19160	25350	13650	19500	19377.19	3.49	5419	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2330	85.80	4.33	12	0.19	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	35050	-45.16	20240624	17180	11.87	20240805	35050	-45.16	20240624	17180	11.87	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
40	20241204	100723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-20	5	-0.10	383550920	19785	61.95	19260	19610	19160	25350	13650	19500	19385.94	3.49	5946	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2362	86.96	4.39	12	0.16	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	35050	-44.42	20240624	17180	13.39	20240805	35050	-44.42	20240624	17180	13.39	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
41	20241204	090736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	10	2	0.05	51167970	2638	8.26	19260	19510	19260	25350	13650	19500	19396.50	3.49	1547	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2365	87.10	4.40	12	0.02	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.84	N	123860	500	60 억	423447	N	N	N	N
42	20241203	160806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	470	2	2.47	629731410	31927	89.27	19300	19900	19050	24700	13330	19030	19724.12	3.46	3801	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2364	87.05	4.39	12	0.26	224.00	4438.00	35050	20240624	-44.37	17180	20240805	13.50	35050	-44.37	20240624	17180	13.50	20240805	35050	-44.37	20240624	17180	13.50	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
43	20241203	150832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	730	2	3.84	593672760	30086	84.12	19300	19900	19050	24700	13330	19030	19732.53	3.46	3625	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2396	88.21	4.45	12	0.25	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
44	20241203	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	770	2	4.05	536283670	27184	76.01	19300	19900	19050	24700	13330	19030	19727.92	3.46	3802	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2400	88.39	4.46	12	0.22	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	35050	-43.51	20240624	17180	15.25	20240805	35050	-43.51	20240624	17180	15.25	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
45	20241203	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19850	820	2	4.31	485974740	24644	68.90	19300	19900	19050	24700	13330	19030	19719.80	3.46	4030	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2406	88.62	4.47	12	0.20	224.00	4438.00	35050	20240624	-43.37	17180	20240805	15.54	35050	-43.37	20240624	17180	15.54	20240805	35050	-43.37	20240624	17180	15.54	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
46	20241203	120833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19890	860	2	4.52	416046700	21122	59.06	19300	19900	19050	24700	13330	19030	19697.32	3.46	4694	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2411	88.79	4.48	12	0.17	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	35050	-43.25	20240624	17180	15.77	20240805	35050	-43.25	20240624	17180	15.77	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
47	20241203	110813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	770	2	4.05	325434140	16543	46.25	19300	19890	19050	24700	13330	19030	19672.01	3.46	3977	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2400	88.39	4.46	12	0.14	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	35050	-43.51	20240624	17180	15.25	20240805	35050	-43.51	20240624	17180	15.25	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
48	20241203	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19770	740	2	3.89	176328350	9004	25.17	19300	19800	19050	24700	13330	19030	19583.34	3.46	2549	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2397	88.26	4.45	12	0.07	224.00	4438.00	35050	20240624	-43.59	17180	20240805	15.08	35050	-43.59	20240624	17180	15.08	20240805	35050	-43.59	20240624	17180	15.08	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
49	20241203	090754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	40	2	0.21	4707200	247	0.69	19300	19300	19050	24700	13330	19030	19057.49	3.46	234	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2312	85.13	4.30	12	0.00	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	35050	-45.59	20240624	17180	11.00	20240805	35050	-45.59	20240624	17180	11.00	20240805	2.84	N	123860	500	60 억	419551	N	N	N	N
50	20241202	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-470	5	-2.41	685632690	35746	206.39	19500	19500	19010	25350	13650	19500	19183.65	3.54	-9750	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2307	84.96	4.29	12	0.29	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	35050	-45.71	20240624	17180	10.77	20240805	35050	-45.71	20240624	17180	10.77	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
51	20241202	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	-490	5	-2.51	585099150	30464	175.89	19500	19500	19010	25350	13650	19500	19206.20	3.54	-9838	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2305	84.87	4.28	12	0.25	224.00	4438.00	35050	20240624	-45.76	17180	20240805	10.65	35050	-45.76	20240624	17180	10.65	20240805	35050	-45.76	20240624	17180	10.65	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
52	20241202	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-290	5	-1.49	329141470	17080	98.61	19500	19500	19160	25350	13650	19500	19270.51	3.54	-7178	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2329	85.76	4.33	12	0.14	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
53	20241202	130757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-270	5	-1.38	260495390	13511	78.01	19500	19500	19160	25350	13650	19500	19280.16	3.54	-7362	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2331	85.85	4.33	12	0.11	224.00	4438.00	35050	20240624	-45.14	17180	20240805	11.93	35050	-45.14	20240624	17180	11.93	20240805	35050	-45.14	20240624	17180	11.93	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
54	20241202	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	-190	5	-0.97	231909310	12026	69.43	19500	19500	19160	25350	13650	19500	19283.90	3.54	-6081	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2341	86.21	4.35	12	0.10	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	35050	-44.91	20240624	17180	12.40	20240805	35050	-44.91	20240624	17180	12.40	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
55	20241202	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-170	5	-0.87	183841790	9535	55.05	19500	19500	19160	25350	13650	19500	19280.62	3.54	-5083	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2343	86.29	4.36	12	0.08	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	35050	-44.85	20240624	17180	12.51	20240805	35050	-44.85	20240624	17180	12.51	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
56	20241202	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	152157600	7894	45.58	19500	19500	19160	25350	13650	19500	19274.95	3.54	-4161	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.07	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N
57	20241202	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	-90	5	-0.46	8316450	428	2.47	19500	19500	19410	25350	13650	19500	19430.14	3.54	-335	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2353	86.65	4.37	12	0.00	224.00	4438.00	35050	20240624	-44.62	17180	20240805	12.98	35050	-44.62	20240624	17180	12.98	20240805	35050	-44.62	20240624	17180	12.98	20240805	2.87	N	123860	500	60 억	429277	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History