KissMeData/402490/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	950	2	8.67	1234536370	107265	91.85	10940	11910	10500	14240	7680	10960	11509.18	0.23	48742	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	984	30.70	1.91	12	1.30	388.00	6248.00	40750	20231207	-70.77	10500	20241210	13.43	36250	-67.14	20240315	10500	13.43	20241210	39850	-70.11	20231220	10500	13.43	20241210	1.73	N	402490	500	41 억	18930	N	N	3	N	N
3	20241210	151213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11770	810	2	7.39	1180309480	102693	87.93	10940	11810	10500	14240	7680	10960	11493.58	0.23	48184	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	973	30.34	1.88	12	1.24	388.00	6248.00	40750	20231207	-71.12	10500	20241210	12.10	36250	-67.53	20240315	10500	12.10	20241210	39850	-70.46	20231220	10500	12.10	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
4	20241210	141213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11700	740	2	6.75	1086942500	94747	81.13	10940	11810	10500	14240	7680	10960	11472.06	0.23	44288	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	967	30.15	1.87	12	1.15	388.00	6248.00	40750	20231207	-71.29	10500	20241210	11.43	36250	-67.72	20240315	10500	11.43	20241210	39850	-70.64	20231220	10500	11.43	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
5	20241210	131215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11750	790	2	7.21	997258510	87110	74.59	10940	11780	10500	14240	7680	10960	11448.27	0.23	41291	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	971	30.28	1.88	12	1.05	388.00	6248.00	40750	20231207	-71.17	10500	20241210	11.90	36250	-67.59	20240315	10500	11.90	20241210	39850	-70.51	20231220	10500	11.90	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
6	20241210	121213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11660	700	2	6.39	920941910	80568	68.99	10940	11780	10500	14240	7680	10960	11430.62	0.23	38310	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	964	30.05	1.87	12	0.97	388.00	6248.00	40750	20231207	-71.39	10500	20241210	11.05	36250	-67.83	20240315	10500	11.05	20241210	39850	-70.74	20231220	10500	11.05	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
7	20241210	111212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11610	650	2	5.93	760224290	66841	57.23	10940	11710	10500	14240	7680	10960	11373.63	0.23	35410	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	960	29.92	1.86	12	0.81	388.00	6248.00	40750	20231207	-71.51	10500	20241210	10.57	36250	-67.97	20240315	10500	10.57	20241210	39850	-70.87	20231220	10500	10.57	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
8	20241210	101213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11680	720	2	6.57	634035790	55979	47.93	10940	11680	10500	14240	7680	10960	11326.32	0.23	31170	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	965	30.10	1.87	12	0.68	388.00	6248.00	40750	20231207	-71.34	10500	20241210	11.24	36250	-67.78	20240315	10500	11.24	20241210	39850	-70.69	20231220	10500	11.24	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
9	20241210	091221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11240	280	2	2.55	184057320	16555	14.18	10940	11310	10500	14240	7680	10960	11117.94	0.23	7486	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	929	28.97	1.80	12	0.20	388.00	6248.00	40750	20231207	-72.42	10500	20241210	7.05	36250	-68.99	20240315	10500	7.05	20241210	39850	-71.79	20231220	10500	7.05	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
10	20241209	161209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10960	-1040	5	-8.67	1304404230	116403	120.79	11500	11890	10920	15600	8400	12000	11206.24	0.17	5252	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	906	28.25	1.75	12	1.41	388.00	6248.00	43400	20231130	-74.75	10920	20241209	0.37	36250	-69.77	20240315	10920	0.37	20241209	39850	-72.50	20231220	10920	0.37	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
11	20241209	151211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11030	-970	5	-8.08	1259286710	112290	116.52	11500	11890	11000	15600	8400	12000	11214.59	0.17	4313	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	912	28.43	1.77	12	1.36	388.00	6248.00	43400	20231130	-74.59	11000	20241209	0.27	36250	-69.57	20240315	11000	0.27	20241209	39850	-72.32	20231220	11000	0.27	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
12	20241209	141209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11150	-850	5	-7.08	1098927440	97820	101.50	11500	11890	11080	15600	8400	12000	11234.18	0.17	4272	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	922	28.74	1.78	12	1.18	388.00	6248.00	43400	20231130	-74.31	11080	20241209	0.63	36250	-69.24	20240315	11080	0.63	20241209	39850	-72.02	20231220	11080	0.63	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
13	20241209	131214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11200	-800	5	-6.67	963573140	85693	88.92	11500	11890	11080	15600	8400	12000	11244.48	0.17	3389	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	926	28.87	1.79	12	1.04	388.00	6248.00	43400	20231130	-74.19	11080	20241209	1.08	36250	-69.10	20240315	11080	1.08	20241209	39850	-71.89	20231220	11080	1.08	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
14	20241209	121209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11320	-680	5	-5.67	769041960	68431	71.01	11500	11890	11080	15600	8400	12000	11238.21	0.17	4626	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	936	29.18	1.81	12	0.83	388.00	6248.00	43400	20231130	-73.92	11080	20241209	2.17	36250	-68.77	20240315	11080	2.17	20241209	39850	-71.59	20231220	11080	2.17	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
15	20241209	111210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11090	-910	5	-7.58	547374800	48647	50.48	11500	11890	11090	15600	8400	12000	11251.97	0.17	-1456	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	917	28.58	1.77	12	0.59	388.00	6248.00	43400	20231130	-74.45	11090	20241209	0.00	36250	-69.41	20240315	11090	0.00	20241209	39850	-72.17	20231220	11090	0.00	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
16	20241209	101207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11260	-740	5	-6.17	445844330	39551	41.04	11500	11890	11110	15600	8400	12000	11272.64	0.17	-2029	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	931	29.02	1.80	12	0.48	388.00	6248.00	43400	20231130	-74.06	11110	20241209	1.35	36250	-68.94	20240315	11110	1.35	20241209	39850	-71.74	20231220	11110	1.35	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
17	20241209	091201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11270	-730	5	-6.08	135021330	11837	12.28	11500	11890	11140	15600	8400	12000	11406.72	0.17	-291	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	932	29.05	1.80	12	0.14	388.00	6248.00	43400	20231130	-74.03	11140	20241209	1.17	36250	-68.91	20240315	11140	1.17	20241209	39850	-71.72	20231220	11140	1.17	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
18	20241206	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12000	-480	5	-3.85	1152696750	94769	129.76	12340	12700	11730	16220	8740	12480	12163.73	0.13	2256	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	992	30.93	1.92	12	1.15	388.00	6248.00	44400	20231129	-72.97	11730	20241206	2.30	36250	-66.90	20240315	11730	2.30	20241206	40750	-70.55	20231207	11730	2.30	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
19	20241206	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12050	-430	5	-3.45	1106711910	90940	124.52	12340	12700	11730	16220	8740	12480	12169.67	0.13	1151	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	996	31.06	1.93	12	1.10	388.00	6248.00	44400	20231129	-72.86	11730	20241206	2.73	36250	-66.76	20240315	11730	2.73	20241206	40750	-70.43	20231207	11730	2.73	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
20	20241206	141201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11970	-510	5	-4.09	1030234770	84604	115.84	12340	12700	11730	16220	8740	12480	12177.12	0.13	-1688	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	989	30.85	1.92	12	1.02	388.00	6248.00	44400	20231129	-73.04	11730	20241206	2.05	36250	-66.98	20240315	11730	2.05	20241206	40750	-70.63	20231207	11730	2.05	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
21	20241206	131202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	-570	5	-4.57	964294570	79093	108.30	12340	12700	11730	16220	8740	12480	12191.88	0.13	-2916	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	984	30.70	1.91	12	0.96	388.00	6248.00	44400	20231129	-73.18	11730	20241206	1.53	36250	-67.14	20240315	11730	1.53	20241206	40750	-70.77	20231207	11730	1.53	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
22	20241206	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12060	-420	5	-3.37	904849860	74115	101.48	12340	12700	11730	16220	8740	12480	12208.70	0.13	-3907	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	997	31.08	1.93	12	0.90	388.00	6248.00	44400	20231129	-72.84	11730	20241206	2.81	36250	-66.73	20240315	11730	2.81	20241206	40750	-70.40	20231207	11730	2.81	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
23	20241206	111151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11850	-630	5	-5.05	837256080	68497	93.79	12340	12700	11730	16220	8740	12480	12223.23	0.13	-3969	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	980	30.54	1.90	12	0.83	388.00	6248.00	44400	20231129	-73.31	11730	20241206	1.02	36250	-67.31	20240315	11730	1.02	20241206	40750	-70.92	20231207	11730	1.02	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
24	20241206	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12300	-180	5	-1.44	445471520	35809	49.03	12340	12700	12210	16220	8740	12480	12440.20	0.13	-3980	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	1017	31.70	1.97	12	0.43	388.00	6248.00	44400	20231129	-72.30	11910	20240805	3.27	36250	-66.07	20240315	11910	3.27	20240805	40750	-69.82	20231207	11910	3.27	20240805	1.71	N	402490	500	41 억	11158	N	N	7	N	N
25	20241206	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	-50	5	-0.40	42683760	3445	4.72	12340	12550	12340	16220	8740	12480	12389.88	0.13	-50	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	1027	32.04	1.99	12	0.04	388.00	6248.00	44400	20231129	-72.00	11910	20240805	4.37	36250	-65.71	20240315	11910	4.37	20240805	40750	-69.50	20231207	11910	4.37	20240805	1.71	N	402490	500	41 억	11158	N	N	7	N	N
26	20241205	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	-390	5	-3.03	906847950	71261	48.00	13170	13170	12480	16730	9010	12870	12725.84	0.09	3326	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1032	32.16	2.00	12	0.86	388.00	6248.00	50200	20231128	-75.14	11910	20240805	4.79	36250	-65.57	20240315	11910	4.79	20240805	40750	-69.37	20231207	11910	4.79	20240805	1.73	N	402490	500	41 억	7814	N	N	7	N	N
27	20241205	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	-330	5	-2.56	858783110	67422	45.41	13170	13170	12510	16730	9010	12870	12737.31	0.09	4072	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1037	32.32	2.01	12	0.82	388.00	6248.00	50200	20231128	-75.02	11910	20240805	5.29	36250	-65.41	20240315	11910	5.29	20240805	40750	-69.23	20231207	11910	5.29	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
28	20241205	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	682281850	53393	35.96	13170	13170	12540	16730	9010	12870	12778.38	0.09	4867	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.65	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
29	20241205	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	601937270	47064	31.70	13170	13170	12540	16730	9010	12870	12789.65	0.09	3424	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.57	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
30	20241205	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12780	-90	5	-0.70	415711780	32394	21.82	13170	13170	12630	16730	9010	12870	12832.91	0.09	3339	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1056	32.94	2.05	12	0.39	388.00	6248.00	50200	20231128	-74.54	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
31	20241205	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	30	2	0.23	314785960	24529	16.52	13170	13170	12630	16730	9010	12870	12833.12	0.09	2824	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1066	33.25	2.06	12	0.30	388.00	6248.00	50200	20231128	-74.30	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
32	20241205	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	-70	5	-0.54	241956740	18853	12.70	13170	13170	12630	16730	9010	12870	12833.74	0.09	499	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1058	32.99	2.05	12	0.23	388.00	6248.00	50200	20231128	-74.50	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
33	20241205	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13030	160	2	1.24	52929820	4059	2.73	13170	13170	12960	16730	9010	12870	13042.84	0.09	-350	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1077	33.58	2.09	12	0.05	388.00	6248.00	50200	20231128	-74.04	11910	20240805	9.40	36250	-64.06	20240315	11910	9.40	20240805	40750	-68.02	20231207	11910	9.40	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
34	20241204	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	110	2	0.86	1931643090	147871	104.74	13100	13590	12730	16580	8940	12760	13063.27	0.32	-18493	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1064	33.17	2.06	12	1.79	388.00	6248.00	65300	20231127	-80.29	11910	20240805	8.06	36250	-64.50	20240315	11910	8.06	20240805	40750	-68.42	20231207	11910	8.06	20240805	1.73	N	402490	500	41 억	26156	N	N	3	N	N
35	20241204	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	140	2	1.10	1894348520	144975	102.69	13100	13590	12730	16580	8940	12760	13066.83	0.32	-18632	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1066	33.25	2.06	12	1.75	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
36	20241204	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	40	2	0.31	1782383180	136250	96.51	13100	13590	12730	16580	8940	12760	13081.83	0.32	-18318	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1058	32.99	2.05	12	1.65	388.00	6248.00	65300	20231127	-80.40	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
37	20241204	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	150	2	1.18	1627754450	124232	88.00	13100	13590	12730	16580	8940	12760	13102.68	0.32	-17250	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1067	33.27	2.07	12	1.50	388.00	6248.00	65300	20231127	-80.23	11910	20240805	8.40	36250	-64.39	20240315	11910	8.40	20240805	40750	-68.32	20231207	11910	8.40	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
38	20241204	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	30	2	0.24	1564978880	119333	84.53	13100	13590	12730	16580	8940	12760	13114.53	0.32	-16581	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1057	32.96	2.05	12	1.44	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
39	20241204	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	60	2	0.47	1476717280	112433	79.64	13100	13590	12760	16580	8940	12760	13134.36	0.32	-15725	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1060	33.04	2.05	12	1.36	388.00	6248.00	65300	20231127	-80.37	11910	20240805	7.64	36250	-64.63	20240315	11910	7.64	20240805	40750	-68.54	20231207	11910	7.64	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
40	20241204	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	260	2	2.04	1238027230	93855	66.48	13100	13590	12760	16580	8940	12760	13191.08	0.32	-15351	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1076	33.56	2.08	12	1.14	388.00	6248.00	65300	20231127	-80.06	11910	20240805	9.32	36250	-64.08	20240315	11910	9.32	20240805	40750	-68.05	20231207	11910	9.32	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
41	20241204	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	510	2	4.00	678316380	51001	36.13	13100	13590	13090	16580	8940	12760	13300.59	0.32	-6676	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1097	34.20	2.12	12	0.62	388.00	6248.00	65300	20231127	-79.68	11910	20240805	11.42	36250	-63.39	20240315	11910	11.42	20240805	40750	-67.44	20231207	11910	11.42	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
42	20241203	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12760	350	2	2.82	1593915540	124738	240.09	12250	13280	12250	16130	8690	12410	12778.15	0.19	11294	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1055	32.89	2.04	12	1.51	388.00	6248.00	65300	20231127	-80.46	11910	20240805	7.14	36250	-64.80	20240315	11910	7.14	20240805	40750	-68.69	20231207	11910	7.14	20240805	1.69	N	402490	500	41 억	15374	N	N	5	N	N
43	20241203	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12780	370	2	2.98	1563169180	122329	235.45	12250	13280	12250	16130	8690	12410	12778.40	0.19	10395	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1056	32.94	2.05	12	1.48	388.00	6248.00	65300	20231127	-80.43	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
44	20241203	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	490	2	3.95	1460058620	114292	219.98	12250	13280	12250	16130	8690	12410	12774.81	0.19	5723	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1066	33.25	2.06	12	1.38	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
45	20241203	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	380	2	3.06	1392227750	108994	209.79	12250	13280	12250	16130	8690	12410	12773.43	0.19	2725	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1057	32.96	2.05	12	1.32	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
46	20241203	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12700	290	2	2.34	1306306100	102261	196.83	12250	13280	12250	16130	8690	12410	12774.24	0.19	892	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1050	32.73	2.03	12	1.24	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
47	20241203	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	60	2	0.48	338272440	27183	52.32	12250	12580	12250	16130	8690	12410	12444.26	0.19	3457	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1031	32.14	2.00	12	0.33	388.00	6248.00	65300	20231127	-80.90	11910	20240805	4.70	36250	-65.60	20240315	11910	4.70	20240805	40750	-69.40	20231207	11910	4.70	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
48	20241203	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	20	2	0.16	248373990	19965	38.43	12250	12580	12250	16130	8690	12410	12440.47	0.19	3452	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1027	32.04	1.99	12	0.24	388.00	6248.00	65300	20231127	-80.96	11910	20240805	4.37	36250	-65.71	20240315	11910	4.37	20240805	40750	-69.50	20231207	11910	4.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
49	20241203	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12550	140	2	1.13	98427240	7921	15.25	12250	12580	12250	16130	8690	12410	12426.11	0.19	3774	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1037	32.35	2.01	12	0.10	388.00	6248.00	65300	20231127	-80.78	11910	20240805	5.37	36250	-65.38	20240315	11910	5.37	20240805	40750	-69.20	20231207	11910	5.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
50	20241202	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12410	-530	5	-4.10	658461520	51871	80.23	13060	13100	12410	16820	9060	12940	12695.31	0.25	-5031	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1026	31.98	1.99	12	0.63	388.00	6248.00	65300	20231127	-81.00	11910	20240805	4.20	36250	-65.77	20240315	11910	4.20	20240805	40750	-69.55	20231207	11910	4.20	20240805	1.66	N	402490	500	41 억	20374	N	N	3	N	N
51	20241202	151349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	-420	5	-3.25	580546880	45627	70.58	13060	13100	12510	16820	9060	12940	12723.74	0.25	-5030	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1035	32.27	2.00	12	0.55	388.00	6248.00	65300	20231127	-80.83	11910	20240805	5.12	36250	-65.46	20240315	11910	5.12	20240805	40750	-69.28	20231207	11910	5.12	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
52	20241202	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	-320	5	-2.47	490256200	38443	59.46	13060	13100	12550	16820	9060	12940	12752.79	0.25	-3651	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1043	32.53	2.02	12	0.47	388.00	6248.00	65300	20231127	-80.67	11910	20240805	5.96	36250	-65.19	20240315	11910	5.96	20240805	40750	-69.03	20231207	11910	5.96	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
53	20241202	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-370	5	-2.86	421098410	32955	50.98	13060	13100	12550	16820	9060	12940	12777.96	0.25	-3602	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1039	32.40	2.01	12	0.40	388.00	6248.00	65300	20231127	-80.75	11910	20240805	5.54	36250	-65.32	20240315	11910	5.54	20240805	40750	-69.15	20231207	11910	5.54	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
54	20241202	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12630	-310	5	-2.40	336721150	26255	40.61	13060	13100	12630	16820	9060	12940	12825.01	0.25	-2854	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1044	32.55	2.02	12	0.32	388.00	6248.00	65300	20231127	-80.66	11910	20240805	6.05	36250	-65.16	20240315	11910	6.05	20240805	40750	-69.01	20231207	11910	6.05	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
55	20241202	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12700	-240	5	-1.85	287124470	22336	34.55	13060	13100	12660	16820	9060	12940	12854.77	0.25	-2345	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1050	32.73	2.03	12	0.27	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
56	20241202	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	-130	5	-1.00	160341150	12395	19.17	13060	13100	12800	16820	9060	12940	12935.95	0.25	-1678	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1059	33.02	2.05	12	0.15	388.00	6248.00	65300	20231127	-80.38	11910	20240805	7.56	36250	-64.66	20240315	11910	7.56	20240805	40750	-68.56	20231207	11910	7.56	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
57	20241202	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	0	3	0.00	28986470	2227	3.44	13060	13100	12930	16820	9060	12940	13016.06	0.25	518	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1070	33.35	2.07	12	0.03	388.00	6248.00	65300	20231127	-80.18	11910	20240805	8.65	36250	-64.30	20240315	11910	8.65	20240805	40750	-68.25	20231207	11910	8.65	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History