KissMeData/129890/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1008	23	2	2.34	33439657	33036	47.71	966	1057	966	1280	690	985	1012.22	0.81	3721	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	510	28.00	0.87	12	0.07	36.00	1159.00	1693	20240524	-40.46	813	20240102	23.99	1693	-40.46	20240524	813	23.99	20240102	1693	-40.46	20240524	813	23.99	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
3	20241210	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	28	2	2.84	31920258	31530	45.53	966	1057	966	1280	690	985	1012.38	0.81	3945	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	513	28.14	0.87	12	0.06	36.00	1159.00	1693	20240524	-40.17	813	20240102	24.60	1693	-40.17	20240524	813	24.60	20240102	1693	-40.17	20240524	813	24.60	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
4	20241210	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1012	27	2	2.74	30546881	30173	43.57	966	1057	966	1280	690	985	1012.39	0.81	3000	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	513	28.11	0.87	12	0.06	36.00	1159.00	1693	20240524	-40.22	813	20240102	24.48	1693	-40.22	20240524	813	24.48	20240102	1693	-40.22	20240524	813	24.48	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
5	20241210	130814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1011	26	2	2.64	28257331	27904	40.30	966	1057	966	1280	690	985	1012.66	0.81	3138	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	512	28.08	0.87	12	0.06	36.00	1159.00	1693	20240524	-40.28	813	20240102	24.35	1693	-40.28	20240524	813	24.35	20240102	1693	-40.28	20240524	813	24.35	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
6	20241210	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1013	28	2	2.84	25774115	25439	36.74	966	1057	966	1280	690	985	1013.17	0.81	2808	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	513	28.14	0.87	12	0.05	36.00	1159.00	1693	20240524	-40.17	813	20240102	24.60	1693	-40.17	20240524	813	24.60	20240102	1693	-40.17	20240524	813	24.60	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
7	20241210	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1004	19	2	1.93	21611309	21328	30.80	966	1057	966	1280	690	985	1013.28	0.81	2450	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	508	27.89	0.87	12	0.04	36.00	1159.00	1693	20240524	-40.70	813	20240102	23.49	1693	-40.70	20240524	813	23.49	20240102	1693	-40.70	20240524	813	23.49	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
8	20241210	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1025	40	2	4.06	13661000	13519	19.52	966	1057	966	1280	690	985	1010.50	0.81	3952	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	519	28.47	0.88	12	0.03	36.00	1159.00	1693	20240524	-39.46	813	20240102	26.08	1693	-39.46	20240524	813	26.08	20240102	1693	-39.46	20240524	813	26.08	20240102	0.56	N	129890	100	50 억	409951	N	N	N	N
9	20241210	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1034	49	2	4.97	5525638	5627	8.13	966	1034	966	1280	690	985	981.99	0.81	3259	1035	1010	995	970	955	1002	962	51	295	100	590	1	1	50643410	524	28.72	0.89	12	0.01	36.00	1159.00	1693	20240524	-38.92	813	20240102	27.18	1693	-38.92	20240524	813	27.18	20240102	1693	-38.92	20240524	813	27.18	20240102	0.56	N	129890	100	50 억	409951	Y	N	N	N
10	20241209	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	985	-35	5	-3.43	68039450	68457	67.19	1001	1020	980	1326	714	1020	993.90	0.85	-22603	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	499	27.36	0.85	12	0.14	36.00	1159.00	1693	20240524	-41.82	813	20240102	21.16	1693	-41.82	20240524	813	21.16	20240102	1693	-41.82	20240524	813	21.16	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
11	20241209	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1002	-18	5	-1.76	59872458	60194	59.08	1001	1020	980	1326	714	1020	994.66	0.85	-16712	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	507	27.83	0.86	12	0.12	36.00	1159.00	1693	20240524	-40.82	813	20240102	23.25	1693	-40.82	20240524	813	23.25	20240102	1693	-40.82	20240524	813	23.25	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
12	20241209	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1010	-10	5	-0.98	54688149	54978	53.96	1001	1020	980	1326	714	1020	994.73	0.85	-15290	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	511	28.06	0.87	12	0.11	36.00	1159.00	1693	20240524	-40.34	813	20240102	24.23	1693	-40.34	20240524	813	24.23	20240102	1693	-40.34	20240524	813	24.23	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
13	20241209	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	995	-25	5	-2.45	22088851	22217	21.81	1001	1020	980	1326	714	1020	994.23	0.85	-2988	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	504	27.64	0.86	12	0.04	36.00	1159.00	1693	20240524	-41.23	813	20240102	22.39	1693	-41.23	20240524	813	22.39	20240102	1693	-41.23	20240524	813	22.39	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
14	20241209	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1011	-9	5	-0.88	19630911	19752	19.39	1001	1020	980	1326	714	1020	993.87	0.85	-2938	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	512	28.08	0.87	12	0.04	36.00	1159.00	1693	20240524	-40.28	813	20240102	24.35	1693	-40.28	20240524	813	24.35	20240102	1693	-40.28	20240524	813	24.35	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
15	20241209	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1002	-18	5	-1.76	19534028	19656	19.29	1001	1020	980	1326	714	1020	993.79	0.85	-2938	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	507	27.83	0.86	12	0.04	36.00	1159.00	1693	20240524	-40.82	813	20240102	23.25	1693	-40.82	20240524	813	23.25	20240102	1693	-40.82	20240524	813	23.25	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
16	20241209	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	0	3	0.00	18861502	18988	18.64	1001	1020	980	1326	714	1020	993.34	0.85	-2880	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	517	28.33	0.88	12	0.04	36.00	1159.00	1693	20240524	-39.75	813	20240102	25.46	1693	-39.75	20240524	813	25.46	20240102	1693	-39.75	20240524	813	25.46	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
17	20241209	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	982	-38	5	-3.73	6141379	6229	6.11	1001	1020	980	1326	714	1020	985.93	0.85	28	1058	1039	1017	998	976	1028	987	51	306	100	610	1	1	50643410	497	27.28	0.85	12	0.01	36.00	1159.00	1693	20240524	-42.00	813	20240102	20.79	1693	-42.00	20240524	813	20.79	20240102	1693	-42.00	20240524	813	20.79	20240102	0.56	N	129890	100	50 억	432554	N	N	N	N
18	20241206	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	-10	5	-0.97	102677607	101864	361.42	1030	1036	995	1339	721	1030	1007.99	0.82	18924	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	517	28.33	0.88	12	0.20	36.00	1159.00	1693	20240524	-39.75	813	20240102	25.46	1693	-39.75	20240524	813	25.46	20240102	1693	-39.75	20240524	813	25.46	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
19	20241206	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1014	-16	5	-1.55	101127651	100343	356.03	1030	1036	995	1339	721	1030	1007.82	0.82	19492	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	514	28.17	0.87	12	0.20	36.00	1159.00	1693	20240524	-40.11	813	20240102	24.72	1693	-40.11	20240524	813	24.72	20240102	1693	-40.11	20240524	813	24.72	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
20	20241206	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1015	-15	5	-1.46	82004075	81585	289.47	1030	1036	995	1339	721	1030	1005.14	0.82	14693	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	514	28.19	0.88	12	0.16	36.00	1159.00	1693	20240524	-40.05	813	20240102	24.85	1693	-40.05	20240524	813	24.85	20240102	1693	-40.05	20240524	813	24.85	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
21	20241206	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1020	-10	5	-0.97	80488495	80097	284.19	1030	1036	995	1339	721	1030	1004.89	0.82	14633	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	517	28.33	0.88	12	0.16	36.00	1159.00	1693	20240524	-39.75	813	20240102	25.46	1693	-39.75	20240524	813	25.46	20240102	1693	-39.75	20240524	813	25.46	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
22	20241206	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1008	-22	5	-2.14	67297440	67051	237.90	1030	1036	995	1339	721	1030	1003.68	0.82	8248	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	510	28.00	0.87	12	0.13	36.00	1159.00	1693	20240524	-40.46	813	20240102	23.99	1693	-40.46	20240524	813	23.99	20240102	1693	-40.46	20240524	813	23.99	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
23	20241206	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1000	-30	5	-2.91	52778059	52580	186.56	1030	1036	995	1339	721	1030	1003.77	0.82	712	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	506	27.78	0.86	12	0.10	36.00	1159.00	1693	20240524	-40.93	813	20240102	23.00	1693	-40.93	20240524	813	23.00	20240102	1693	-40.93	20240524	813	23.00	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
24	20241206	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1009	-21	5	-2.04	41759437	41546	147.41	1030	1036	998	1339	721	1030	1005.14	0.82	3090	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	511	28.03	0.87	12	0.08	36.00	1159.00	1693	20240524	-40.40	813	20240102	24.11	1693	-40.40	20240524	813	24.11	20240102	1693	-40.40	20240524	813	24.11	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
25	20241206	090806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1035	5	2	0.49	2494425	2415	8.57	1030	1036	1030	1339	721	1030	1032.89	0.82	-96	1070	1050	1040	1020	1010	1045	1015	51	309	100	610	1	1	50643410	524	28.75	0.89	12	0.00	36.00	1159.00	1693	20240524	-38.87	813	20240102	27.31	1693	-38.87	20240524	813	27.31	20240102	1693	-38.87	20240524	813	27.31	20240102	0.56	N	129890	100	50 억	413601	N	N	N	N
26	20241205	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1030	-30	5	-2.83	29400358	28184	53.79	1050	1060	1030	1378	742	1060	1043.16	0.83	-7439	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	522	28.61	0.89	12	0.06	36.00	1159.00	1693	20240524	-39.16	813	20240102	26.69	1693	-39.16	20240524	813	26.69	20240102	1693	-39.16	20240524	813	26.69	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
27	20241205	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1040	-20	5	-1.89	26631864	25498	48.66	1050	1060	1030	1378	742	1060	1044.47	0.83	-6932	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	527	28.89	0.90	12	0.05	36.00	1159.00	1693	20240524	-38.57	813	20240102	27.92	1693	-38.57	20240524	813	27.92	20240102	1693	-38.57	20240524	813	27.92	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
28	20241205	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1046	-14	5	-1.32	16437083	15669	29.90	1050	1060	1042	1378	742	1060	1049.02	0.83	-5339	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	530	29.06	0.90	12	0.03	36.00	1159.00	1693	20240524	-38.22	813	20240102	28.66	1693	-38.22	20240524	813	28.66	20240102	1693	-38.22	20240524	813	28.66	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
29	20241205	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1044	-16	5	-1.51	14720350	14029	26.77	1050	1060	1042	1378	742	1060	1049.28	0.83	-5329	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	529	29.00	0.90	12	0.03	36.00	1159.00	1693	20240524	-38.33	813	20240102	28.41	1693	-38.33	20240524	813	28.41	20240102	1693	-38.33	20240524	813	28.41	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
30	20241205	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1047	-13	5	-1.23	11526108	10972	20.94	1050	1060	1042	1378	742	1060	1050.50	0.83	-3816	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	530	29.08	0.90	12	0.02	36.00	1159.00	1693	20240524	-38.16	813	20240102	28.78	1693	-38.16	20240524	813	28.78	20240102	1693	-38.16	20240524	813	28.78	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
31	20241205	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1054	-6	5	-0.57	7261929	6902	13.17	1050	1060	1042	1378	742	1060	1052.15	0.83	-2372	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	534	29.28	0.91	12	0.01	36.00	1159.00	1693	20240524	-37.74	813	20240102	29.64	1693	-37.74	20240524	813	29.64	20240102	1693	-37.74	20240524	813	29.64	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
32	20241205	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1058	-2	5	-0.19	6413859	6095	11.63	1050	1060	1046	1378	742	1060	1052.31	0.83	-2262	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	536	29.39	0.91	12	0.01	36.00	1159.00	1693	20240524	-37.51	813	20240102	30.14	1693	-37.51	20240524	813	30.14	20240102	1693	-37.51	20240524	813	30.14	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
33	20241205	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	0	3	0.00	937437	885	1.69	1050	1060	1047	1378	742	1060	1059.25	0.83	-3	1112	1085	1043	1016	974	1099	1030	51	318	100	630	1	1	50643410	537	29.44	0.91	12	0.00	36.00	1159.00	1693	20240524	-37.39	813	20240102	30.38	1693	-37.39	20240524	813	30.38	20240102	1693	-37.39	20240524	813	30.38	20240102	0.56	N	129890	100	50 억	421041	N	N	N	N
34	20241204	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	-10	5	-0.93	55143941	52346	107.53	1001	1070	1001	1391	749	1070	1053.45	0.82	3670	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	537	29.44	0.91	12	0.10	36.00	1159.00	1693	20240524	-37.39	813	20240102	30.38	1693	-37.39	20240524	813	30.38	20240102	1693	-37.39	20240524	813	30.38	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
35	20241204	150740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1068	-2	5	-0.19	54618181	51850	106.51	1001	1070	1001	1391	749	1070	1053.39	0.82	4166	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	541	29.67	0.92	12	0.10	36.00	1159.00	1693	20240524	-36.92	813	20240102	31.37	1693	-36.92	20240524	813	31.37	20240102	1693	-36.92	20240524	813	31.37	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
36	20241204	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1068	-2	5	-0.19	52103225	49485	101.65	1001	1070	1001	1391	749	1070	1052.91	0.82	4197	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	541	29.67	0.92	12	0.10	36.00	1159.00	1693	20240524	-36.92	813	20240102	31.37	1693	-36.92	20240524	813	31.37	20240102	1693	-36.92	20240524	813	31.37	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
37	20241204	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1065	-5	5	-0.47	49850065	47373	97.32	1001	1070	1001	1391	749	1070	1052.29	0.82	4204	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	539	29.58	0.92	12	0.09	36.00	1159.00	1693	20240524	-37.09	813	20240102	31.00	1693	-37.09	20240524	813	31.00	20240102	1693	-37.09	20240524	813	31.00	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
38	20241204	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1065	-5	5	-0.47	49587501	47126	96.81	1001	1070	1001	1391	749	1070	1052.23	0.82	4213	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	539	29.58	0.92	12	0.09	36.00	1159.00	1693	20240524	-37.09	813	20240102	31.00	1693	-37.09	20240524	813	31.00	20240102	1693	-37.09	20240524	813	31.00	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
39	20241204	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1070	0	3	0.00	48986699	46557	95.64	1001	1070	1001	1391	749	1070	1052.19	0.82	4212	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	542	29.72	0.92	12	0.09	36.00	1159.00	1693	20240524	-36.80	813	20240102	31.61	1693	-36.80	20240524	813	31.61	20240102	1693	-36.80	20240524	813	31.61	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
40	20241204	100728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1069	-1	5	-0.09	45189003	42981	88.29	1001	1070	1001	1391	749	1070	1051.37	0.82	4212	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	541	29.69	0.92	12	0.08	36.00	1159.00	1693	20240524	-36.86	813	20240102	31.49	1693	-36.86	20240524	813	31.49	20240102	1693	-36.86	20240524	813	31.49	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
41	20241204	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1055	-15	5	-1.40	8075983	7939	16.31	1001	1060	1001	1391	749	1070	1017.25	0.82	1694	1104	1087	1065	1048	1026	1095	1056	51	321	100	640	1	1	50643410	534	29.31	0.91	12	0.02	36.00	1159.00	1693	20240524	-37.68	813	20240102	29.77	1693	-37.68	20240524	813	29.77	20240102	1693	-37.68	20240524	813	29.77	20240102	0.55	N	129890	100	50 억	417372	N	N	N	N
42	20241203	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1070	10	2	0.94	51698667	48680	4.89	1060	1082	1043	1378	742	1060	1062.01	0.81	7858	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	542	29.72	0.92	12	0.10	36.00	1159.00	1693	20240524	-36.80	813	20240102	31.61	1693	-36.80	20240524	813	31.61	20240102	1693	-36.80	20240524	813	31.61	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
43	20241203	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1065	5	2	0.47	50110187	47191	4.74	1060	1082	1043	1378	742	1060	1061.86	0.81	8044	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	539	29.58	0.92	12	0.09	36.00	1159.00	1693	20240524	-37.09	813	20240102	31.00	1693	-37.09	20240524	813	31.00	20240102	1693	-37.09	20240524	813	31.00	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
44	20241203	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	12	2	1.13	41483802	39121	3.93	1060	1082	1043	1378	742	1060	1060.40	0.81	8249	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	543	29.78	0.92	12	0.08	36.00	1159.00	1693	20240524	-36.68	813	20240102	31.86	1693	-36.68	20240524	813	31.86	20240102	1693	-36.68	20240524	813	31.86	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
45	20241203	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1072	12	2	1.13	41223196	38878	3.91	1060	1082	1043	1378	742	1060	1060.32	0.81	8286	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	543	29.78	0.92	12	0.08	36.00	1159.00	1693	20240524	-36.68	813	20240102	31.86	1693	-36.68	20240524	813	31.86	20240102	1693	-36.68	20240524	813	31.86	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
46	20241203	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1068	8	2	0.75	31690661	29925	3.01	1060	1082	1043	1378	742	1060	1059.00	0.81	3828	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	541	29.67	0.92	12	0.06	36.00	1159.00	1693	20240524	-36.92	813	20240102	31.37	1693	-36.92	20240524	813	31.37	20240102	1693	-36.92	20240524	813	31.37	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
47	20241203	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1074	14	2	1.32	27093341	25594	2.57	1060	1082	1043	1378	742	1060	1058.58	0.81	2458	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	544	29.83	0.93	12	0.05	36.00	1159.00	1693	20240524	-36.56	813	20240102	32.10	1693	-36.56	20240524	813	32.10	20240102	1693	-36.56	20240524	813	32.10	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
48	20241203	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1062	2	2	0.19	24956567	23604	2.37	1060	1082	1043	1378	742	1060	1057.30	0.81	4110	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	538	29.50	0.92	12	0.05	36.00	1159.00	1693	20240524	-37.27	813	20240102	30.63	1693	-37.27	20240524	813	30.63	20240102	1693	-37.27	20240524	813	30.63	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
49	20241203	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1062	2	2	0.19	796404	751	0.08	1060	1065	1060	1378	742	1060	1060.46	0.81	-59	1115	1087	1061	1033	1007	1074	1020	51	318	100	630	1	1	50643410	538	29.50	0.92	12	0.00	36.00	1159.00	1693	20240524	-37.27	813	20240102	30.63	1693	-37.27	20240524	813	30.63	20240102	1693	-37.27	20240524	813	30.63	20240102	0.56	N	129890	100	50 억	409514	N	N	N	N
50	20241202	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1060	-10	5	-0.93	115838698	109392	225.57	1070	1089	1035	1391	749	1070	1058.93	0.85	-25386	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	537	29.44	0.91	12	0.22	36.00	1159.00	1693	20240524	-37.39	813	20240102	30.38	1693	-37.39	20240524	813	30.38	20240102	1693	-37.39	20240524	813	30.38	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
51	20241202	150851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1069	-1	5	-0.09	113905248	107568	221.81	1070	1089	1035	1391	749	1070	1058.91	0.85	-25071	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	541	29.69	0.92	12	0.21	36.00	1159.00	1693	20240524	-36.86	813	20240102	31.49	1693	-36.86	20240524	813	31.49	20240102	1693	-36.86	20240524	813	31.49	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
52	20241202	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1075	5	2	0.47	105454846	99656	205.50	1070	1089	1035	1391	749	1070	1058.19	0.85	-20800	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	544	29.86	0.93	12	0.20	36.00	1159.00	1693	20240524	-36.50	813	20240102	32.23	1693	-36.50	20240524	813	32.23	20240102	1693	-36.50	20240524	813	32.23	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
53	20241202	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1061	-9	5	-0.84	62149292	58557	120.75	1070	1089	1051	1391	749	1070	1061.35	0.85	-7331	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	537	29.47	0.92	12	0.12	36.00	1159.00	1693	20240524	-37.33	813	20240102	30.50	1693	-37.33	20240524	813	30.50	20240102	1693	-37.33	20240524	813	30.50	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
54	20241202	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1081	11	2	1.03	60176041	56701	116.92	1070	1089	1051	1391	749	1070	1061.29	0.85	-7436	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	547	30.03	0.93	12	0.11	36.00	1159.00	1693	20240524	-36.15	813	20240102	32.96	1693	-36.15	20240524	813	32.96	20240102	1693	-36.15	20240524	813	32.96	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
55	20241202	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1065	-5	5	-0.47	58539038	55176	113.78	1070	1089	1051	1391	749	1070	1060.95	0.85	-7362	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	539	29.58	0.92	12	0.11	36.00	1159.00	1693	20240524	-37.09	813	20240102	31.00	1693	-37.09	20240524	813	31.00	20240102	1693	-37.09	20240524	813	31.00	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
56	20241202	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1058	-12	5	-1.12	15823076	14860	30.64	1070	1089	1057	1391	749	1070	1064.81	0.85	746	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	536	29.39	0.91	12	0.03	36.00	1159.00	1693	20240524	-37.51	813	20240102	30.14	1693	-37.51	20240524	813	30.14	20240102	1693	-37.51	20240524	813	30.14	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N
57	20241202	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1089	19	2	1.78	244655	226	0.47	1070	1089	1070	1391	749	1070	1082.54	0.85	0	1116	1093	1074	1051	1032	1091	1049	51	321	100	640	1	1	50643410	552	30.25	0.94	12	0.00	36.00	1159.00	1693	20240524	-35.68	813	20240102	33.95	1693	-35.68	20240524	813	33.95	20240102	1693	-35.68	20240524	813	33.95	20240102	0.55	N	129890	100	50 억	431481	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History