KissMeData/389020/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

27 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	161204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33700	2000	2	6.31	9217784950	274797	77.23	32450	34400	31900	41200	22200	31700	33544.81	1.25	33770	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2089	-160.48	5.58	12	4.43	-210.00	6044.00	131000	20240419	-74.27	23300	20231207	44.64	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	24650	36.71	20231211	4.07	N	389020	500	32 억	77278	N	N	36	N	N
3	20241210	151206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33900	2200	2	6.94	8649017650	257976	72.50	32450	34400	31900	41200	22200	31700	33527.86	1.25	28545	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2101	-161.43	5.61	12	4.16	-210.00	6044.00	131000	20240419	-74.12	23300	20231207	45.49	131000	-74.12	20240419	25500	32.94	20240118	131000	-74.12	20240419	24650	37.53	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
4	20241210	141206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33800	2100	2	6.62	8059686600	240587	67.61	32450	34400	31900	41200	22200	31700	33501.59	1.25	23831	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2095	-160.95	5.59	12	3.88	-210.00	6044.00	131000	20240419	-74.20	23300	20231207	45.06	131000	-74.20	20240419	25500	32.55	20240118	131000	-74.20	20240419	24650	37.12	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
5	20241210	131208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33700	2000	2	6.31	7448762750	222536	62.54	32450	34400	31900	41200	22200	31700	33473.76	1.25	20837	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2089	-160.48	5.58	12	3.59	-210.00	6044.00	131000	20240419	-74.27	23300	20231207	44.64	131000	-74.27	20240419	25500	32.16	20240118	131000	-74.27	20240419	24650	36.71	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
6	20241210	121206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33600	1900	2	5.99	7005226250	209355	58.83	32450	34400	31900	41200	22200	31700	33462.68	1.25	15856	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2082	-160.00	5.56	12	3.38	-210.00	6044.00	131000	20240419	-74.35	23300	20231207	44.21	131000	-74.35	20240419	25500	31.76	20240118	131000	-74.35	20240419	24650	36.31	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
7	20241210	111205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33550	1850	2	5.84	6204397750	185514	52.13	32450	34400	31900	41200	22200	31700	33446.25	1.25	15061	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2079	-159.76	5.55	12	2.99	-210.00	6044.00	131000	20240419	-74.39	23300	20231207	43.99	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	24650	36.11	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
8	20241210	101207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33950	2250	2	7.10	5294589500	158532	44.55	32450	34400	31900	41200	22200	31700	33399.75	1.25	13923	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2104	-161.67	5.62	12	2.56	-210.00	6044.00	131000	20240419	-74.08	23300	20231207	45.71	131000	-74.08	20240419	25500	33.14	20240118	131000	-74.08	20240419	24650	37.73	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
9	20241210	091214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33300	1600	2	5.05	2130188900	64971	18.26	32450	33550	31900	41200	22200	31700	32790.12	1.25	4496	35500	33600	32600	30700	29700	33100	30200	32	9500	500	19650	50	1	6197730	2064	-158.57	5.51	12	1.05	-210.00	6044.00	131000	20240419	-74.58	23300	20231207	42.92	131000	-74.58	20240419	25500	30.59	20240118	131000	-74.58	20240419	24650	35.09	20231211	4.07	N	389020	500	32 억	77278	N	N	183	N	N
10	20241209	161202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	31700	-4000	5	-11.20	11453411750	350222	52.13	34200	34500	31600	46400	25000	35700	32705.45	0.60	42400	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	1965	-150.95	5.24	12	5.65	-210.00	6044.00	131000	20240419	-75.80	23300	20231207	36.05	131000	-75.80	20240419	25500	24.31	20240118	131000	-75.80	20240419	24650	28.60	20231211	4.36	N	389020	500	32 억	37225	N	N	182	N	N
11	20241209	151204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	31800	-3900	5	-10.92	10749062700	328020	48.83	34200	34500	31700	46400	25000	35700	32768.27	0.60	33884	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	1971	-151.43	5.26	12	5.29	-210.00	6044.00	131000	20240419	-75.73	23300	20231207	36.48	131000	-75.73	20240419	25500	24.71	20240118	131000	-75.73	20240419	24650	29.01	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
12	20241209	141203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	31950	-3750	5	-10.50	9453954800	287469	42.79	34200	34500	31850	46400	25000	35700	32885.48	0.60	23571	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	1980	-152.14	5.29	12	4.64	-210.00	6044.00	131000	20240419	-75.61	23300	20231207	37.12	131000	-75.61	20240419	25500	25.29	20240118	131000	-75.61	20240419	24650	29.61	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
13	20241209	131208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	32050	-3650	5	-10.22	8784721250	266603	39.69	34200	34500	31900	46400	25000	35700	32949.11	0.60	23609	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	1986	-152.62	5.30	12	4.30	-210.00	6044.00	131000	20240419	-75.53	23300	20231207	37.55	131000	-75.53	20240419	25500	25.69	20240118	131000	-75.53	20240419	24650	30.02	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
14	20241209	121202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	32750	-2950	5	-8.26	8031256150	243245	36.21	34200	34500	31900	46400	25000	35700	33015.58	0.60	20968	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	2030	-155.95	5.42	12	3.92	-210.00	6044.00	131000	20240419	-75.00	23300	20231207	40.56	131000	-75.00	20240419	25500	28.43	20240118	131000	-75.00	20240419	24650	32.86	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
15	20241209	111204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	32350	-3350	5	-9.38	6788207450	204671	30.47	34200	34500	32300	46400	25000	35700	33164.68	0.60	13456	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	2005	-154.05	5.35	12	3.30	-210.00	6044.00	131000	20240419	-75.31	23300	20231207	38.84	131000	-75.31	20240419	25500	26.86	20240118	131000	-75.31	20240419	24650	31.24	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
16	20241209	101200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33100	-2600	5	-7.28	5715061200	171858	25.58	34200	34500	32450	46400	25000	35700	33252.53	0.60	18571	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	2051	-157.62	5.48	12	2.77	-210.00	6044.00	131000	20240419	-74.73	23300	20231207	42.06	131000	-74.73	20240419	25500	29.80	20240118	131000	-74.73	20240419	24650	34.28	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
17	20241209	091154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	33550	-2150	5	-6.02	1955293750	57841	8.61	34200	34500	33150	46400	25000	35700	33799.97	0.60	9066	43966	39832	37566	33432	31166	38700	32300	32	10700	500	22130	50	1	6197730	2079	-159.76	5.55	12	0.93	-210.00	6044.00	131000	20240419	-74.39	23300	20231207	43.99	131000	-74.39	20240419	25500	31.57	20240118	131000	-74.39	20240419	24650	36.11	20231211	4.36	N	389020	500	32 억	37225	N	N	55	N	N
18	20241206	161152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35700	-5100	5	-12.50	24592312050	659619	37.11	41700	41700	35300	53000	28600	40800	37285.05	0.48	6283	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2213	-170.00	5.91	12	10.64	-210.00	6044.00	131000	20240419	-72.75	23300	20231207	53.22	131000	-72.75	20240419	25500	40.00	20240118	131000	-72.75	20240419	23300	53.22	20231207	4.20	N	389020	500	32 억	29494	N	N	53	N	N
19	20241206	151157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35500	-5300	5	-12.99	23823556450	638017	35.89	41700	41700	35300	53000	28600	40800	37339.73	0.48	3207	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2200	-169.05	5.87	12	10.29	-210.00	6044.00	131000	20240419	-72.90	23300	20231207	52.36	131000	-72.90	20240419	25500	39.22	20240118	131000	-72.90	20240419	23300	52.36	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
20	20241206	141154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36800	-4000	5	-9.80	20990157100	559578	31.48	41700	41700	35300	53000	28600	40800	37510.39	0.48	12025	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2281	-175.24	6.09	12	9.03	-210.00	6044.00	131000	20240419	-71.91	23300	20231207	57.94	131000	-71.91	20240419	25500	44.31	20240118	131000	-71.91	20240419	23300	57.94	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
21	20241206	131155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36700	-4100	5	-10.05	19908050550	530213	29.83	41700	41700	35300	53000	28600	40800	37546.96	0.48	13968	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2275	-174.76	6.07	12	8.55	-210.00	6044.00	131000	20240419	-71.98	23300	20231207	57.51	131000	-71.98	20240419	25500	43.92	20240118	131000	-71.98	20240419	23300	57.51	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
22	20241206	121146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37100	-3700	5	-9.07	18491652200	491817	27.67	41700	41700	35300	53000	28600	40800	37598.31	0.48	13011	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2299	-176.67	6.14	12	7.94	-210.00	6044.00	131000	20240419	-71.68	23300	20231207	59.23	131000	-71.68	20240419	25500	45.49	20240118	131000	-71.68	20240419	23300	59.23	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
23	20241206	111145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36300	-4500	5	-11.03	16467560900	436779	24.57	41700	41700	35300	53000	28600	40800	37701.91	0.48	10940	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2250	-172.86	6.01	12	7.05	-210.00	6044.00	131000	20240419	-72.29	23300	20231207	55.79	131000	-72.29	20240419	25500	42.35	20240118	131000	-72.29	20240419	23300	55.79	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
24	20241206	101144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37000	-3800	5	-9.31	11648774250	303265	17.06	41700	41700	36550	53000	28600	40800	38410.80	0.48	-5683	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2293	-176.19	6.12	12	4.89	-210.00	6044.00	131000	20240419	-71.76	23300	20231207	58.80	131000	-71.76	20240419	25500	45.10	20240118	131000	-71.76	20240419	23300	58.80	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
25	20241206	091155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38700	-2100	5	-5.15	4373691000	110193	6.20	41700	41700	38400	53000	28600	40800	39690.67	0.48	-5716	47933	44366	41433	37866	34933	46150	39650	32	12200	500	25290	50	1	6197730	2399	-184.29	6.40	12	1.78	-210.00	6044.00	131000	20240419	-70.46	23300	20231207	66.09	131000	-70.46	20240419	25500	51.76	20240118	131000	-70.46	20240419	23300	66.09	20231207	4.20	N	389020	500	32 억	29494	N	N	68	N	N
26	20241205	161130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40800	2050	2	5.29	75140540250	1765744	467.84	38500	45000	38500	50300	27150	38750	42557.69	0.05	30444	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2529	-194.29	6.75	12	28.49	-210.00	6044.00	131000	20240419	-68.85	23300	20231207	75.11	131000	-68.85	20240419	25500	60.00	20240118	131000	-68.85	20240419	23300	75.11	20231207	4.02	N	389020	500	32 억	2845	N	N	67	N	N
27	20241205	151138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	2500	2	6.45	73313782650	1721064	456.00	38500	45000	38500	50300	27150	38750	42598.77	0.05	27243	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2557	-196.43	6.82	12	27.77	-210.00	6044.00	131000	20240419	-68.51	23300	20231207	77.04	131000	-68.51	20240419	25500	61.76	20240118	131000	-68.51	20240419	23300	77.04	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
28	20241205	141122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42300	3550	2	9.16	68052872750	1594545	422.48	38500	45000	38500	50300	27150	38750	42679.47	0.05	5130	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2622	-201.43	7.00	12	25.73	-210.00	6044.00	131000	20240419	-67.71	23300	20231207	81.55	131000	-67.71	20240419	25500	65.88	20240118	131000	-67.71	20240419	23300	81.55	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
29	20241205	131133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42250	3500	2	9.03	65344847550	1531097	405.67	38500	45000	38500	50300	27150	38750	42679.41	0.05	992	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2619	-201.19	6.99	12	24.70	-210.00	6044.00	131000	20240419	-67.75	23300	20231207	81.33	131000	-67.75	20240419	25500	65.69	20240118	131000	-67.75	20240419	23300	81.33	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
30	20241205	121133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42850	4100	2	10.58	63182170550	1480134	392.17	38500	45000	38500	50300	27150	38750	42687.78	0.05	1332	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2656	-204.05	7.09	12	23.88	-210.00	6044.00	131000	20240419	-67.29	23300	20231207	83.91	131000	-67.29	20240419	25500	68.04	20240118	131000	-67.29	20240419	23300	83.91	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
31	20241205	111131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41950	3200	2	8.26	59947712550	1403876	371.96	38500	45000	38500	50300	27150	38750	42702.62	0.05	4641	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2600	-199.76	6.94	12	22.65	-210.00	6044.00	131000	20240419	-67.98	23300	20231207	80.04	131000	-67.98	20240419	25500	64.51	20240118	131000	-67.98	20240419	23300	80.04	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
32	20241205	101130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42300	3550	2	9.16	49134726300	1151515	305.10	38500	45000	38500	50300	27150	38750	42670.90	0.05	1550	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2622	-201.43	7.00	12	18.58	-210.00	6044.00	131000	20240419	-67.71	23300	20231207	81.55	131000	-67.71	20240419	25500	65.88	20240118	131000	-67.71	20240419	23300	81.55	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
33	20241205	091137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	1750	2	4.52	2939077550	73842	19.56	38500	40500	38500	50300	27150	38750	39807.58	0.05	4456	41450	40100	39250	37900	37050	39675	37475	32	11550	500	24020	50	1	6197730	2510	-192.86	6.70	12	1.19	-210.00	6044.00	131000	20240419	-69.08	23300	20231207	73.82	131000	-69.08	20240419	25500	58.82	20240118	131000	-69.08	20240419	23300	73.82	20231207	4.02	N	389020	500	32 억	2845	N	N	163	N	N
34	20241204	161111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38750	-2900	5	-6.96	14592098500	369250	64.24	39550	40600	38400	54100	29200	41650	39522.02	0.06	-649	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2402	-184.52	6.41	12	5.96	-210.00	6044.00	131000	20240419	-70.42	23300	20231207	66.31	131000	-70.42	20240419	25500	51.96	20240118	131000	-70.42	20240419	23300	66.31	20231207	3.66	N	389020	500	32 억	3513	N	N	163	N	N
35	20241204	151113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39000	-2650	5	-6.36	13981113650	353497	61.50	39550	40600	38400	54100	29200	41650	39550.66	0.06	-1533	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2417	-185.71	6.45	12	5.70	-210.00	6044.00	131000	20240419	-70.23	23300	20231207	67.38	131000	-70.23	20240419	25500	52.94	20240118	131000	-70.23	20240419	23300	67.38	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
36	20241204	141115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39400	-2250	5	-5.40	12384527000	312610	54.38	39550	40600	38400	54100	29200	41650	39616.31	0.06	-351	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2442	-187.62	6.52	12	5.04	-210.00	6044.00	131000	20240419	-69.92	23300	20231207	69.10	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	23300	69.10	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
37	20241204	131108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	-1850	5	-4.44	11460604850	289295	50.33	39550	40600	38400	54100	29200	41650	39615.38	0.06	-928	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2467	-189.52	6.59	12	4.67	-210.00	6044.00	131000	20240419	-69.62	23300	20231207	70.82	131000	-69.62	20240419	25500	56.08	20240118	131000	-69.62	20240419	23300	70.82	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
38	20241204	121103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39400	-2250	5	-5.40	10068482450	254265	44.23	39550	40600	38400	54100	29200	41650	39598.09	0.06	339	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2442	-187.62	6.52	12	4.10	-210.00	6044.00	131000	20240419	-69.92	23300	20231207	69.10	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	23300	69.10	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
39	20241204	111051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38850	-2800	5	-6.72	8821162900	222210	38.66	39550	40600	38500	54100	29200	41650	39697.10	0.06	3037	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2408	-185.00	6.43	12	3.59	-210.00	6044.00	131000	20240419	-70.34	23300	20231207	66.74	131000	-70.34	20240419	25500	52.35	20240118	131000	-70.34	20240419	23300	66.74	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
40	20241204	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39850	-1800	5	-4.32	7107405700	178429	31.04	39550	40600	38600	54100	29200	41650	39832.88	0.06	9564	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2470	-189.76	6.59	12	2.88	-210.00	6044.00	131000	20240419	-69.58	23300	20231207	71.03	131000	-69.58	20240419	25500	56.27	20240118	131000	-69.58	20240419	23300	71.03	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
41	20241204	091115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	-1300	5	-3.12	2898317400	72547	12.62	39550	40600	39050	54100	29200	41650	39950.05	0.06	8420	43783	42716	40583	39516	37383	43250	40050	32	12450	500	25820	50	1	6197730	2501	-192.14	6.68	12	1.17	-210.00	6044.00	131000	20240419	-69.20	23300	20231207	73.18	131000	-69.20	20240419	25500	58.24	20240118	131000	-69.20	20240419	23300	73.18	20231207	3.66	N	389020	500	32 억	3513	N	N	67	N	N
42	20241203	161200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41650	1150	2	2.84	22324662500	555887	99.23	40100	41650	38450	52600	28350	40500	40143.22	0.16	-6610	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2581	-198.33	6.89	12	8.97	-210.00	6044.00	131000	20240419	-68.21	23300	20231207	78.76	131000	-68.21	20240419	25500	63.33	20240118	131000	-68.21	20240419	23300	78.76	20231207	3.67	N	389020	500	32 억	9906	N	N	60	N	N
43	20241203	151246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	0	3	0.00	16411847950	412734	73.68	40100	40750	38450	52600	28350	40500	39760.03	0.16	2491	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2510	-192.86	6.70	12	6.66	-210.00	6044.00	131000	20240419	-69.08	23300	20231207	73.82	131000	-69.08	20240419	25500	58.82	20240118	131000	-69.08	20240419	23300	73.82	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
44	20241203	141222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	-450	5	-1.11	14521803000	365640	65.27	40100	40750	38450	52600	28350	40500	39711.66	0.16	4745	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2482	-190.71	6.63	12	5.90	-210.00	6044.00	131000	20240419	-69.43	23300	20231207	71.89	131000	-69.43	20240419	25500	57.06	20240118	131000	-69.43	20240419	23300	71.89	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
45	20241203	131220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40300	-200	5	-0.49	12275709400	309938	55.33	40100	40500	38450	52600	28350	40500	39600.98	0.16	6327	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2498	-191.90	6.67	12	5.00	-210.00	6044.00	131000	20240419	-69.24	23300	20231207	72.96	131000	-69.24	20240419	25500	58.04	20240118	131000	-69.24	20240419	23300	72.96	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
46	20241203	121241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	-700	5	-1.73	10051887750	254627	45.45	40100	40500	38450	52600	28350	40500	39468.53	0.16	5905	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2467	-189.52	6.59	12	4.11	-210.00	6044.00	131000	20240419	-69.62	23300	20231207	70.82	131000	-69.62	20240419	25500	56.08	20240118	131000	-69.62	20240419	23300	70.82	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
47	20241203	111211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39250	-1250	5	-3.09	8606965350	218168	38.95	40100	40500	38450	52600	28350	40500	39441.04	0.16	9118	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2433	-186.90	6.49	12	3.52	-210.00	6044.00	131000	20240419	-70.04	23300	20231207	68.45	131000	-70.04	20240419	25500	53.92	20240118	131000	-70.04	20240419	23300	68.45	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
48	20241203	101158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	-700	5	-1.73	7127172950	180690	32.26	40100	40500	38450	52600	28350	40500	39431.97	0.16	8569	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2467	-189.52	6.59	12	2.92	-210.00	6044.00	131000	20240419	-69.62	23300	20231207	70.82	131000	-69.62	20240419	25500	56.08	20240118	131000	-69.62	20240419	23300	70.82	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
49	20241203	091148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40100	-400	5	-0.99	1992866950	49792	8.89	40100	40500	39450	52600	28350	40500	40003.18	0.16	8722	42266	41382	40366	39482	38466	40875	38975	32	12100	500	25110	50	1	6197730	2485	-190.95	6.63	12	0.80	-210.00	6044.00	131000	20240419	-69.39	23300	20231207	72.10	131000	-69.39	20240419	25500	57.25	20240118	131000	-69.39	20240419	23300	72.10	20231207	3.67	N	389020	500	32 억	9906	N	N	77	N	N
50	20241202	161129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	550	2	1.38	22229179050	552335	18.39	40900	41250	39350	51900	28000	39950	40244.66	0.12	2500	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2510	-192.86	6.70	12	8.91	-210.00	6044.00	131000	20240419	-69.08	23300	20231207	73.82	131000	-69.08	20240419	25500	58.82	20240118	131000	-69.08	20240419	23300	73.82	20231207	3.59	N	389020	500	32 억	7324	N	N	77	N	N
51	20241202	151342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40150	200	2	0.50	20979181700	521376	17.36	40900	41250	39350	51900	28000	39950	40238.19	0.12	5751	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2488	-191.19	6.64	12	8.41	-210.00	6044.00	131000	20240419	-69.35	23300	20231207	72.32	131000	-69.35	20240419	25500	57.45	20240118	131000	-69.35	20240419	23300	72.32	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
52	20241202	141229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39850	-100	5	-0.25	19410313200	482207	16.05	40900	41250	39350	51900	28000	39950	40253.17	0.12	9016	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2470	-189.76	6.59	12	7.78	-210.00	6044.00	131000	20240419	-69.58	23300	20231207	71.03	131000	-69.58	20240419	25500	56.27	20240118	131000	-69.58	20240419	23300	71.03	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
53	20241202	131144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40150	200	2	0.50	17538331050	435610	14.50	40900	41250	39350	51900	28000	39950	40261.66	0.12	8197	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2488	-191.19	6.64	12	7.03	-210.00	6044.00	131000	20240419	-69.35	23300	20231207	72.32	131000	-69.35	20240419	25500	57.45	20240118	131000	-69.35	20240419	23300	72.32	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
54	20241202	121215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	-200	5	-0.50	16758131600	416106	13.85	40900	41250	39350	51900	28000	39950	40273.83	0.12	8913	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2464	-189.29	6.58	12	6.71	-210.00	6044.00	131000	20240419	-69.66	23300	20231207	70.60	131000	-69.66	20240419	25500	55.88	20240118	131000	-69.66	20240419	23300	70.60	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
55	20241202	111110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39700	-250	5	-0.63	13042728750	323961	10.79	40900	41250	39350	51900	28000	39950	40260.34	0.12	19545	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2460	-189.05	6.57	12	5.23	-210.00	6044.00	131000	20240419	-69.69	23300	20231207	70.39	131000	-69.69	20240419	25500	55.69	20240118	131000	-69.69	20240419	23300	70.39	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
56	20241202	101122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39850	-100	5	-0.25	11183762300	277107	9.23	40900	41250	39550	51900	28000	39950	40359.24	0.12	22389	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2470	-189.76	6.59	12	4.47	-210.00	6044.00	131000	20240419	-69.58	23300	20231207	71.03	131000	-69.58	20240419	25500	56.27	20240118	131000	-69.58	20240419	23300	71.03	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N
57	20241202	091116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	450	2	1.13	6041147200	148309	4.94	40900	41250	40050	51900	28000	39950	40734.37	0.12	12571	46716	43332	37916	34532	29116	45025	36225	32	11950	500	24760	50	1	6197730	2504	-192.38	6.68	12	2.39	-210.00	6044.00	131000	20240419	-69.16	23300	20231207	73.39	131000	-69.16	20240419	25500	58.43	20240118	131000	-69.16	20240419	23300	73.39	20231207	3.59	N	389020	500	32 억	7324	N	N	25	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History