KissMeData/032540/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	investmentCareful	shortOverheated
2	20241210	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	160	2	3.34	162365790	33266	154.73	4760	4990	4760	6220	3355	4790	4880.83	0.20	590	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	690	14.69	0.80	12	0.24	337.00	6177.00	6920	20231213	-28.47	4530	20241203	9.27	6580	-24.77	20240528	4530	9.27	20241203	6920	-28.47	20231213	4530	9.27	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
3	20241210	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	65	2	1.36	156744740	32115	149.37	4760	4990	4760	6220	3355	4790	4880.73	0.20	70	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	676	14.41	0.79	12	0.23	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
4	20241210	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	90	2	1.88	132182420	27084	125.97	4760	4990	4760	6220	3355	4790	4880.46	0.20	60	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	680	14.48	0.79	12	0.19	337.00	6177.00	6920	20231213	-29.48	4530	20241203	7.73	6580	-25.84	20240528	4530	7.73	20241203	6920	-29.48	20231213	4530	7.73	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
5	20241210	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	125	2	2.61	125071205	25622	119.17	4760	4990	4760	6220	3355	4790	4881.40	0.20	-461	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	685	14.58	0.80	12	0.18	337.00	6177.00	6920	20231213	-28.97	4530	20241203	8.50	6580	-25.30	20240528	4530	8.50	20241203	6920	-28.97	20231213	4530	8.50	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
6	20241210	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	200	2	4.18	107830085	22150	103.02	4760	4990	4760	6220	3355	4790	4868.18	0.20	-373	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	695	14.81	0.81	12	0.16	337.00	6177.00	6920	20231213	-27.89	4530	20241203	10.15	6580	-24.16	20240528	4530	10.15	20241203	6920	-27.89	20231213	4530	10.15	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
7	20241210	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	45	2	0.94	37780840	7825	36.40	4760	4880	4760	6220	3355	4790	4828.22	0.20	198	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	674	14.35	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.13	4530	20241203	6.73	6580	-26.52	20240528	4530	6.73	20241203	6920	-30.13	20231213	4530	6.73	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
8	20241210	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	50	2	1.04	15107790	3132	14.57	4760	4880	4760	6220	3355	4790	4823.69	0.20	244	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.06	4530	20241203	6.84	6580	-26.44	20240528	4530	6.84	20241203	6920	-30.06	20231213	4530	6.84	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
9	20241210	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	65	2	1.36	329710	69	0.32	4760	4855	4760	6220	3355	4790	4778.41	0.20	9	4956	4872	4796	4712	4636	4915	4755	70	1430	500	3540	5	1	13931609	676	14.41	0.79	12	0.00	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.45	N	032540	500	69 억	28397	N	N	N	N
10	20241209	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	5	2	0.10	102867905	21500	155.98	4750	4880	4720	6220	3350	4785	4784.55	0.20	94	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	667	14.21	0.78	12	0.15	337.00	6177.00	6920	20231213	-30.78	4530	20241203	5.74	6580	-27.20	20240528	4530	5.74	20241203	6920	-30.78	20231213	4530	5.74	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
11	20241209	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	15	2	0.31	96074915	20075	145.64	4750	4880	4720	6220	3350	4785	4785.80	0.20	62	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	669	14.24	0.78	12	0.14	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
12	20241209	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	44079965	9158	66.44	4750	4880	4720	6220	3350	4785	4813.27	0.20	-216	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	670	14.27	0.78	12	0.07	337.00	6177.00	6920	20231213	-30.49	4530	20241203	6.18	6580	-26.90	20240528	4530	6.18	20241203	6920	-30.49	20231213	4530	6.18	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
13	20241209	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	25	2	0.52	43176405	8970	65.08	4750	4880	4720	6220	3350	4785	4813.42	0.20	-219	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	670	14.27	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.49	4530	20241203	6.18	6580	-26.90	20240528	4530	6.18	20241203	6920	-30.49	20231213	4530	6.18	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
14	20241209	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	30	2	0.63	38714620	8040	58.33	4750	4880	4720	6220	3350	4785	4815.25	0.20	-314	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	671	14.29	0.78	12	0.06	337.00	6177.00	6920	20231213	-30.42	4530	20241203	6.29	6580	-26.82	20240528	4530	6.29	20241203	6920	-30.42	20231213	4530	6.29	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
15	20241209	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	45	2	0.94	35828565	7441	53.98	4750	4880	4720	6220	3350	4785	4815.02	0.20	-264	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	673	14.33	0.78	12	0.05	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6920	-30.20	20231213	4530	6.62	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
16	20241209	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	45	2	0.94	24929715	5176	37.55	4750	4880	4720	6220	3350	4785	4816.41	0.20	-310	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	673	14.33	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.20	4530	20241203	6.62	6580	-26.60	20240528	4530	6.62	20241203	6920	-30.20	20231213	4530	6.62	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
17	20241209	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-50	5	-1.04	1320395	278	2.02	4750	4775	4735	6220	3350	4785	4749.62	0.20	-74	4911	4847	4801	4737	4691	4825	4715	70	1435	500	3540	5	1	13931609	660	14.05	0.77	12	0.00	337.00	6177.00	6920	20231213	-31.58	4530	20241203	4.53	6580	-28.04	20240528	4530	4.53	20241203	6920	-31.58	20231213	4530	4.53	20241203	1.43	N	032540	500	69 억	28302	N	N	N	N
18	20241206	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-70	5	-1.44	66093500	13769	34.10	4800	4865	4755	6310	3400	4855	4800.17	0.21	-412	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	667	14.20	0.77	12	0.10	337.00	6177.00	6920	20231213	-30.85	4530	20241203	5.63	6580	-27.28	20240528	4530	5.63	20241203	6920	-30.85	20231213	4530	5.63	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
19	20241206	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	57844900	12040	29.82	4800	4865	4760	6310	3400	4855	4804.39	0.21	-356	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.09	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
20	20241206	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-60	5	-1.24	57332120	11933	29.55	4800	4865	4760	6310	3400	4855	4804.50	0.21	-403	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	668	14.23	0.78	12	0.09	337.00	6177.00	6920	20231213	-30.71	4530	20241203	5.85	6580	-27.13	20240528	4530	5.85	20241203	6920	-30.71	20231213	4530	5.85	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
21	20241206	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	-60	5	-1.24	55265445	11502	28.48	4800	4865	4760	6310	3400	4855	4804.86	0.21	-258	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	668	14.23	0.78	12	0.08	337.00	6177.00	6920	20231213	-30.71	4530	20241203	5.85	6580	-27.13	20240528	4530	5.85	20241203	6920	-30.71	20231213	4530	5.85	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
22	20241206	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	54511985	11345	28.09	4800	4865	4760	6310	3400	4855	4804.93	0.21	-252	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.08	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
23	20241206	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-50	5	-1.03	49762780	10357	25.65	4800	4865	4760	6310	3400	4855	4804.75	0.21	-288	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.26	0.78	12	0.07	337.00	6177.00	6920	20231213	-30.56	4530	20241203	6.07	6580	-26.98	20240528	4530	6.07	20241203	6920	-30.56	20231213	4530	6.07	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
24	20241206	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	30047495	6256	15.49	4800	4865	4760	6310	3400	4855	4802.99	0.21	-61	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
25	20241206	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-55	5	-1.13	2272430	474	1.17	4800	4800	4780	6310	3400	4855	4794.16	0.21	215	5138	4996	4808	4666	4478	5067	4737	70	1455	500	3590	5	1	13931609	669	14.24	0.78	12	0.00	337.00	6177.00	6920	20231213	-30.64	4530	20241203	5.96	6580	-27.05	20240528	4530	5.96	20241203	6920	-30.64	20231213	4530	5.96	20241203	1.42	N	032540	500	69 억	28614	N	N	N	N
26	20241205	160353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	195	2	4.18	191070155	40167	731.11	4620	4950	4620	6050	3265	4660	4756.78	0.21	-570	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	676	14.41	0.79	12	0.29	337.00	6177.00	6920	20231213	-29.84	4530	20241203	7.17	6580	-26.22	20240528	4530	7.17	20241203	6920	-29.84	20231213	4530	7.17	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
27	20241205	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	110	2	2.36	159150855	33538	610.45	4620	4950	4620	6050	3265	4660	4745.39	0.21	-569	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	665	14.15	0.77	12	0.24	337.00	6177.00	6920	20231213	-31.07	4530	20241203	5.30	6580	-27.51	20240528	4530	5.30	20241203	6920	-31.07	20231213	4530	5.30	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
28	20241205	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	25	2	0.54	110581080	23249	423.17	4620	4950	4620	6050	3265	4660	4756.38	0.21	-633	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.90	0.76	12	0.17	337.00	6177.00	6920	20231213	-32.30	4530	20241203	3.42	6580	-28.80	20240528	4530	3.42	20241203	6920	-32.30	20231213	4530	3.42	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
29	20241205	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	30	2	0.64	109376940	22992	418.49	4620	4950	4620	6050	3265	4660	4757.17	0.21	-485	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.92	0.76	12	0.17	337.00	6177.00	6920	20231213	-32.23	4530	20241203	3.53	6580	-28.72	20240528	4530	3.53	20241203	6920	-32.23	20231213	4530	3.53	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
30	20241205	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	30	2	0.64	90724470	19004	345.90	4620	4950	4620	6050	3265	4660	4773.97	0.21	-911	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	653	13.92	0.76	12	0.14	337.00	6177.00	6920	20231213	-32.23	4530	20241203	3.53	6580	-28.72	20240528	4530	3.53	20241203	6920	-32.23	20231213	4530	3.53	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
31	20241205	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	45	2	0.97	70047790	14606	265.85	4620	4950	4620	6050	3265	4660	4795.82	0.21	-1183	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	655	13.96	0.76	12	0.10	337.00	6177.00	6920	20231213	-32.01	4530	20241203	3.86	6580	-28.50	20240528	4530	3.86	20241203	6920	-32.01	20231213	4530	3.86	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
32	20241205	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	125	2	2.68	18391680	3906	71.10	4620	4785	4620	6050	3265	4660	4708.57	0.21	-232	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	667	14.20	0.77	12	0.03	337.00	6177.00	6920	20231213	-30.85	4530	20241203	5.63	6580	-27.28	20240528	4530	5.63	20241203	6920	-30.85	20231213	4530	5.63	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
33	20241205	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	40	2	0.86	1137295	246	4.48	4620	4700	4620	6050	3265	4660	4623.15	0.21	-34	4866	4762	4646	4542	4426	4815	4595	70	1390	500	3440	5	1	13931609	655	13.95	0.76	12	0.00	337.00	6177.00	6920	20231213	-32.08	4530	20241203	3.75	6580	-28.57	20240528	4530	3.75	20241203	6920	-32.08	20231213	4530	3.75	20241203	1.43	N	032540	500	69 억	29284	N	N	N	N
34	20241204	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4660	70	2	1.53	25192360	5494	59.01	4600	4750	4530	5960	3215	4590	4585.43	0.21	-432	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	649	13.83	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.66	4530	20241204	2.87	6580	-29.18	20240528	4530	2.87	20241204	6920	-32.66	20231213	4530	2.87	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
35	20241204	150350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	30	2	0.65	24777780	5405	58.05	4600	4750	4530	5960	3215	4590	4584.23	0.21	-432	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	644	13.71	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.24	4530	20241204	1.99	6580	-29.79	20240528	4530	1.99	20241204	6920	-33.24	20231213	4530	1.99	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
36	20241204	140348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4595	5	2	0.11	24133815	5265	56.55	4600	4750	4530	5960	3215	4590	4583.82	0.21	-461	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	640	13.64	0.74	12	0.04	337.00	6177.00	6920	20231213	-33.60	4530	20241204	1.43	6580	-30.17	20240528	4530	1.43	20241204	6920	-33.60	20231213	4530	1.43	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
37	20241204	130348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	0	3	0.00	21523510	4696	50.43	4600	4750	4530	5960	3215	4590	4583.37	0.21	-371	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	639	13.62	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.67	4530	20241204	1.32	6580	-30.24	20240528	4530	1.32	20241204	6920	-33.67	20231213	4530	1.32	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
38	20241204	120346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-10	5	-0.22	21454760	4681	50.27	4600	4750	4530	5960	3215	4590	4583.37	0.21	-371	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	638	13.59	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.82	4530	20241204	1.10	6580	-30.40	20240528	4530	1.10	20241204	6920	-33.82	20231213	4530	1.10	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
39	20241204	110341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	0	3	0.00	18241925	3978	42.72	4600	4750	4530	5960	3215	4590	4585.70	0.21	-245	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	639	13.62	0.74	12	0.03	337.00	6177.00	6920	20231213	-33.67	4530	20241204	1.32	6580	-30.24	20240528	4530	1.32	20241204	6920	-33.67	20231213	4530	1.32	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
40	20241204	100341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4560	-30	5	-0.65	7233070	1574	16.90	4600	4750	4530	5960	3215	4590	4595.34	0.21	-245	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	635	13.53	0.74	12	0.01	337.00	6177.00	6920	20231213	-34.10	4530	20241204	0.66	6580	-30.70	20240528	4530	0.66	20241204	6920	-34.10	20231213	4530	0.66	20241204	1.45	N	032540	500	69 억	29717	N	N	N	N
41	20241204	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	20	2	0.44	381340	81	0.87	4600	4750	4600	5960	3215	4590	4707.90	0.21	-4	4763	4676	4603	4516	4443	4720	4560	70	1370	500	3390	5	1	13931609	642	13.68	0.75	12	0.00	337.00	6177.00	6920	20231213	-33.38	4530	20241203	1.77	6580	-29.94	20240528	4530	1.77	20241203	6920	-33.38	20231213	4530	1.77	20241203	1.45	N	032540	500	69 억	29717	N	N	N	N
42	20241203	160408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	-5	5	-0.11	42599645	9311	110.86	4530	4690	4530	5970	3220	4595	4575.20	0.21	529	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	639	13.62	0.74	12	0.07	337.00	6177.00	6920	20231213	-33.67	4530	20241203	1.32	6580	-30.24	20240528	4530	1.32	20241203	6920	-33.67	20231213	4530	1.32	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
43	20241203	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4640	45	2	0.98	42016665	9184	109.35	4530	4690	4530	5970	3220	4595	4574.99	0.21	530	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	646	13.77	0.75	12	0.07	337.00	6177.00	6920	20231213	-32.95	4530	20241203	2.43	6580	-29.48	20240528	4530	2.43	20241203	6920	-32.95	20231213	4530	2.43	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
44	20241203	140407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4620	25	2	0.54	26332430	5780	68.82	4530	4690	4530	5970	3220	4595	4555.78	0.21	304	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	644	13.71	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.24	4530	20241203	1.99	6580	-29.79	20240528	4530	1.99	20241203	6920	-33.24	20231213	4530	1.99	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
45	20241203	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4650	55	2	1.20	25761665	5656	67.34	4530	4690	4530	5970	3220	4595	4554.75	0.21	214	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	648	13.80	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.80	4530	20241203	2.65	6580	-29.33	20240528	4530	2.65	20241203	6920	-32.80	20231213	4530	2.65	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
46	20241203	120419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4625	30	2	0.65	25506725	5601	66.69	4530	4690	4530	5970	3220	4595	4553.96	0.21	248	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	644	13.72	0.75	12	0.04	337.00	6177.00	6920	20231213	-33.16	4530	20241203	2.10	6580	-29.71	20240528	4530	2.10	20241203	6920	-33.16	20231213	4530	2.10	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
47	20241203	110405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4660	65	2	1.41	24581485	5401	64.31	4530	4660	4530	5970	3220	4595	4551.28	0.21	243	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	649	13.83	0.75	12	0.04	337.00	6177.00	6920	20231213	-32.66	4530	20241203	2.87	6580	-29.18	20240528	4530	2.87	20241203	6920	-32.66	20231213	4530	2.87	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
48	20241203	100357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4555	-40	5	-0.87	21026465	4626	55.08	4530	4600	4530	5970	3220	4595	4545.28	0.21	221	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	635	13.52	0.74	12	0.03	337.00	6177.00	6920	20231213	-34.18	4530	20241203	0.55	6580	-30.78	20240528	4530	0.55	20241203	6920	-34.18	20231213	4530	0.55	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
49	20241203	090357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4580	-15	5	-0.33	3648450	805	9.58	4530	4585	4530	5970	3220	4595	4532.24	0.21	91	4788	4691	4643	4546	4498	4667	4522	70	1375	500	3400	5	1	13931609	638	13.59	0.74	12	0.01	337.00	6177.00	6920	20231213	-33.82	4530	20241203	1.10	6580	-30.40	20240528	4530	1.10	20241203	6920	-33.82	20231213	4530	1.10	20241203	1.47	N	032540	500	69 억	29186	N	N	N	N
50	20241202	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-110	5	-2.34	37720280	8146	71.82	4670	4740	4595	6110	3295	4705	4630.53	0.21	-280	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	640	13.64	0.74	12	0.06	337.00	6177.00	6920	20231213	-33.60	4550	20241122	0.99	6580	-30.17	20240528	4550	0.99	20241122	6920	-33.60	20231213	4550	0.99	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
51	20241202	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-70	5	-1.49	34191940	7379	65.06	4670	4740	4605	6110	3295	4705	4633.68	0.21	-138	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	646	13.75	0.75	12	0.05	337.00	6177.00	6920	20231213	-33.02	4550	20241122	1.87	6580	-29.56	20240528	4550	1.87	20241122	6920	-33.02	20231213	4550	1.87	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
52	20241202	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-90	5	-1.91	29532370	6369	56.15	4670	4740	4605	6110	3295	4705	4636.89	0.21	-133	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	643	13.69	0.75	12	0.05	337.00	6177.00	6920	20231213	-33.31	4550	20241122	1.43	6580	-29.86	20240528	4550	1.43	20241122	6920	-33.31	20231213	4550	1.43	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
53	20241202	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-55	5	-1.17	12125985	2600	22.92	4670	4740	4625	6110	3295	4705	4663.84	0.21	-114	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	648	13.80	0.75	12	0.02	337.00	6177.00	6920	20231213	-32.80	4550	20241122	2.20	6580	-29.33	20240528	4550	2.20	20241122	6920	-32.80	20231213	4550	2.20	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
54	20241202	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-30	5	-0.64	8923780	1910	16.84	4670	4740	4650	6110	3295	4705	4672.14	0.21	-163	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	651	13.87	0.76	12	0.01	337.00	6177.00	6920	20231213	-32.44	4550	20241122	2.75	6580	-28.95	20240528	4550	2.75	20241122	6920	-32.44	20231213	4550	2.75	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
55	20241202	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	-45	5	-0.96	5826095	1245	10.98	4670	4740	4660	6110	3295	4705	4679.59	0.21	-149	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	649	13.83	0.75	12	0.01	337.00	6177.00	6920	20231213	-32.66	4550	20241122	2.42	6580	-29.18	20240528	4550	2.42	20241122	6920	-32.66	20231213	4550	2.42	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
56	20241202	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	5	2	0.11	4260400	910	8.02	4670	4740	4670	6110	3295	4705	4681.76	0.21	-128	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	656	13.98	0.76	12	0.01	337.00	6177.00	6920	20231213	-31.94	4550	20241122	3.52	6580	-28.42	20240528	4550	3.52	20241122	6920	-31.94	20231213	4550	3.52	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N
57	20241202	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	-10	5	-0.21	1326790	284	2.50	4670	4725	4670	6110	3295	4705	4671.80	0.21	0	4798	4751	4698	4651	4598	4725	4625	70	1405	500	3480	5	1	13931609	654	13.93	0.76	12	0.00	337.00	6177.00	6920	20231213	-32.15	4550	20241122	3.19	6580	-28.65	20240528	4550	3.19	20241122	6920	-32.15	20231213	4550	3.19	20241122	1.44	N	032540	500	69 억	29475	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History