KissMeData/054210/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	295	2	7.27	396916290	93699	66.97	4055	4355	4055	5270	2840	4055	4236.05	4.35	59028	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1100	7.58	0.46	12	0.37	574.00	9453.00	11300	20240122	-61.50	4050	20241209	7.41	11300	-61.50	20240122	4050	7.41	20241209	11300	-61.50	20240122	4050	7.41	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
3	20241210	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	290	2	7.15	386651335	91331	65.28	4055	4355	4055	5270	2840	4055	4233.52	4.35	57463	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1099	7.57	0.46	12	0.36	574.00	9453.00	11300	20240122	-61.55	4050	20241209	7.28	11300	-61.55	20240122	4050	7.28	20241209	11300	-61.55	20240122	4050	7.28	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
4	20241210	140531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	275	2	6.78	342528230	81134	57.99	4055	4350	4055	5270	2840	4055	4221.76	4.35	51190	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1095	7.54	0.46	12	0.32	574.00	9453.00	11300	20240122	-61.68	4050	20241209	6.91	11300	-61.68	20240122	4050	6.91	20241209	11300	-61.68	20240122	4050	6.91	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
5	20241210	130530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	255	2	6.29	330569605	78368	56.01	4055	4350	4055	5270	2840	4055	4218.17	4.35	50082	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1090	7.51	0.46	12	0.31	574.00	9453.00	11300	20240122	-61.86	4050	20241209	6.42	11300	-61.86	20240122	4050	6.42	20241209	11300	-61.86	20240122	4050	6.42	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
6	20241210	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	250	2	6.17	293097640	69657	49.78	4055	4350	4055	5270	2840	4055	4207.73	4.35	43926	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1089	7.50	0.46	12	0.28	574.00	9453.00	11300	20240122	-61.90	4050	20241209	6.30	11300	-61.90	20240122	4050	6.30	20241209	11300	-61.90	20240122	4050	6.30	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
7	20241210	110530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	250	2	6.17	264325990	62993	45.02	4055	4340	4055	5270	2840	4055	4196.12	4.35	40106	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1089	7.50	0.46	12	0.25	574.00	9453.00	11300	20240122	-61.90	4050	20241209	6.30	11300	-61.90	20240122	4050	6.30	20241209	11300	-61.90	20240122	4050	6.30	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
8	20241210	100530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	255	2	6.29	205647050	49381	35.29	4055	4325	4055	5270	2840	4055	4164.50	4.35	29338	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1090	7.51	0.46	12	0.20	574.00	9453.00	11300	20240122	-61.86	4050	20241209	6.42	11300	-61.86	20240122	4050	6.42	20241209	11300	-61.86	20240122	4050	6.42	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
9	20241210	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	155	2	3.82	100527225	24583	17.57	4055	4210	4055	5270	2840	4055	4089.30	4.35	12792	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1065	7.33	0.45	12	0.10	574.00	9453.00	11300	20240122	-62.74	4050	20241209	3.95	11300	-62.74	20240122	4050	3.95	20241209	11300	-62.74	20240122	4050	3.95	20241209	3.76	N	054210	500	126 억	1099185	N	N	N	N
10	20241209	160528	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4055	-335	5	-7.63	575305805	138806	122.65	4390	4390	4050	5700	3075	4390	4144.98	4.35	-845	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1026	7.06	0.43	12	0.55	574.00	9453.00	11300	20240122	-64.12	4050	20241209	0.12	11300	-64.12	20240122	4050	0.12	20241209	11300	-64.12	20240122	4050	0.12	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
11	20241209	150531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4090	-300	5	-6.83	529948105	127657	112.80	4390	4390	4050	5700	3075	4390	4151.34	4.35	1816	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1034	7.13	0.43	12	0.50	574.00	9453.00	11300	20240122	-63.81	4050	20241209	0.99	11300	-63.81	20240122	4050	0.99	20241209	11300	-63.81	20240122	4050	0.99	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
12	20241209	140530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4070	-320	5	-7.29	487036430	117130	103.50	4390	4390	4065	5700	3075	4390	4158.08	4.35	-3603	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1029	7.09	0.43	12	0.46	574.00	9453.00	11300	20240122	-63.98	4065	20241209	0.12	11300	-63.98	20240122	4065	0.12	20241209	11300	-63.98	20240122	4065	0.12	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
13	20241209	130531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4110	-280	5	-6.38	410130465	98321	86.88	4390	4390	4085	5700	3075	4390	4171.34	4.35	-11856	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1039	7.16	0.43	12	0.39	574.00	9453.00	11300	20240122	-63.63	4085	20241209	0.61	11300	-63.63	20240122	4085	0.61	20241209	11300	-63.63	20240122	4085	0.61	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
14	20241209	120529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	-265	5	-6.04	346250375	82809	73.17	4390	4390	4105	5700	3075	4390	4181.31	4.35	-12599	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1043	7.19	0.44	12	0.33	574.00	9453.00	11300	20240122	-63.50	4105	20241209	0.49	11300	-63.50	20240122	4105	0.49	20241209	11300	-63.50	20240122	4105	0.49	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
15	20241209	110531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	-265	5	-6.04	292604000	69827	61.70	4390	4390	4115	5700	3075	4390	4190.41	4.35	-14927	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1043	7.19	0.44	12	0.28	574.00	9453.00	11300	20240122	-63.50	4115	20241209	0.24	11300	-63.50	20240122	4115	0.24	20241209	11300	-63.50	20240122	4115	0.24	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
16	20241209	100529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4170	-220	5	-5.01	229034150	54480	48.14	4390	4390	4125	5700	3075	4390	4204.00	4.35	-16403	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1055	7.26	0.44	12	0.22	574.00	9453.00	11300	20240122	-63.10	4125	20241209	1.09	11300	-63.10	20240122	4125	1.09	20241209	11300	-63.10	20240122	4125	1.09	20241209	3.88	N	054210	500	126 억	1099859	N	N	N	N
17	20241209	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-140	5	-3.19	31032945	7131	6.30	4390	4390	4205	5700	3075	4390	4351.84	4.35	-1940	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1075	7.40	0.45	12	0.03	574.00	9453.00	11300	20240122	-62.39	4200	20241206	1.19	11300	-62.39	20240122	4200	1.19	20241206	11300	-62.39	20240122	4200	1.19	20241206	3.88	N	054210	500	126 억	1099859	N	N	N	N
18	20241206	160525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4390	-20	5	-0.45	489026445	113062	70.47	4370	4460	4200	5730	3090	4410	4325.21	4.25	23443	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1110	7.65	0.46	12	0.45	574.00	9453.00	11300	20240122	-61.15	4200	20241206	4.52	11300	-61.15	20240122	4200	4.52	20241206	11300	-61.15	20240122	4200	4.52	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
19	20241206	150527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4390	-20	5	-0.45	452586335	104764	65.30	4370	4460	4200	5730	3090	4410	4319.97	4.25	23520	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1110	7.65	0.46	12	0.41	574.00	9453.00	11300	20240122	-61.15	4200	20241206	4.52	11300	-61.15	20240122	4200	4.52	20241206	11300	-61.15	20240122	4200	4.52	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
20	20241206	140525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4365	-45	5	-1.02	405772075	94097	58.65	4370	4460	4200	5730	3090	4410	4312.17	4.25	20743	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1104	7.60	0.46	12	0.37	574.00	9453.00	11300	20240122	-61.37	4200	20241206	3.93	11300	-61.37	20240122	4200	3.93	20241206	11300	-61.37	20240122	4200	3.93	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
21	20241206	130526	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4310	-100	5	-2.27	388091040	90028	56.11	4370	4460	4200	5730	3090	4410	4310.67	4.25	17952	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1090	7.51	0.46	12	0.36	574.00	9453.00	11300	20240122	-61.86	4200	20241206	2.62	11300	-61.86	20240122	4200	2.62	20241206	11300	-61.86	20240122	4200	2.62	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
22	20241206	120523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4295	-115	5	-2.61	359030540	83305	51.92	4370	4460	4200	5730	3090	4410	4309.71	4.25	13854	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1086	7.48	0.45	12	0.33	574.00	9453.00	11300	20240122	-61.99	4200	20241206	2.26	11300	-61.99	20240122	4200	2.26	20241206	11300	-61.99	20240122	4200	2.26	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
23	20241206	110526	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4270	-140	5	-3.17	278283245	64577	40.25	4370	4460	4200	5730	3090	4410	4309.17	4.25	1314	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1080	7.44	0.45	12	0.26	574.00	9453.00	11300	20240122	-62.21	4200	20241206	1.67	11300	-62.21	20240122	4200	1.67	20241206	11300	-62.21	20240122	4200	1.67	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
24	20241206	100522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4375	-35	5	-0.79	78695565	17953	11.19	4370	4460	4335	5730	3090	4410	4383.27	4.25	3205	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1106	7.62	0.46	12	0.07	574.00	9453.00	11300	20240122	-61.28	4335	20241206	0.92	11300	-61.28	20240122	4335	0.92	20241206	11300	-61.28	20240122	4335	0.92	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
25	20241206	090525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4440	30	2	0.68	24955805	5664	3.53	4370	4460	4370	5730	3090	4410	4405.97	4.25	1024	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1123	7.74	0.47	12	0.02	574.00	9453.00	11300	20240122	-60.71	4370	20241206	1.60	11300	-60.71	20240122	4370	1.60	20241206	11300	-60.71	20240122	4370	1.60	20241206	3.91	N	054210	500	126 억	1076074	N	N	N	N
26	20241205	160516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4410	-250	5	-5.36	715055250	158847	55.72	4670	4675	4410	6050	3265	4660	4502.96	4.19	17670	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1115	7.68	0.47	12	0.63	574.00	9453.00	11300	20240122	-60.97	4410	20241205	0.00	11300	-60.97	20240122	4410	0.00	20241205	11300	-60.97	20240122	4410	0.00	20241205	3.92	N	054210	500	126 억	1058555	N	N	N	N
27	20241205	150520	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4460	-200	5	-4.29	618041405	136929	48.03	4670	4675	4440	6050	3265	4660	4513.59	4.19	15801	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1128	7.77	0.47	12	0.54	574.00	9453.00	11300	20240122	-60.53	4440	20241205	0.45	11300	-60.53	20240122	4440	0.45	20241205	11300	-60.53	20240122	4440	0.45	20241205	3.92	N	054210	500	126 억	1058555	N	N	N	N
28	20241205	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-150	5	-3.22	441923285	97446	34.18	4670	4675	4490	6050	3265	4660	4535.06	4.19	16634	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1141	7.86	0.48	12	0.39	574.00	9453.00	11300	20240122	-60.09	4440	20241204	1.58	11300	-60.09	20240122	4440	1.58	20241204	11300	-60.09	20240122	4440	1.58	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
29	20241205	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-105	5	-2.25	285755710	62767	22.02	4670	4675	4505	6050	3265	4660	4552.64	4.19	17310	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1152	7.94	0.48	12	0.25	574.00	9453.00	11300	20240122	-59.69	4440	20241204	2.59	11300	-59.69	20240122	4440	2.59	20241204	11300	-59.69	20240122	4440	2.59	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
30	20241205	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-95	5	-2.04	242518620	53250	18.68	4670	4675	4505	6050	3265	4660	4554.34	4.19	17346	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1155	7.95	0.48	12	0.21	574.00	9453.00	11300	20240122	-59.60	4440	20241204	2.82	11300	-59.60	20240122	4440	2.82	20241204	11300	-59.60	20240122	4440	2.82	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
31	20241205	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-110	5	-2.36	204450705	44901	15.75	4670	4675	4505	6050	3265	4660	4553.37	4.19	12231	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1151	7.93	0.48	12	0.18	574.00	9453.00	11300	20240122	-59.73	4440	20241204	2.48	11300	-59.73	20240122	4440	2.48	20241204	11300	-59.73	20240122	4440	2.48	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
32	20241205	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-120	5	-2.58	163131970	35841	12.57	4670	4675	4505	6050	3265	4660	4551.55	4.19	10065	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1148	7.91	0.48	12	0.14	574.00	9453.00	11300	20240122	-59.82	4440	20241204	2.25	11300	-59.82	20240122	4440	2.25	20241204	11300	-59.82	20240122	4440	2.25	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
33	20241205	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	-35	5	-0.75	6076495	1304	0.46	4670	4675	4620	6050	3265	4660	4659.89	4.19	-1070	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1170	8.06	0.49	12	0.01	574.00	9453.00	11300	20240122	-59.07	4440	20241204	4.17	11300	-59.07	20240122	4440	4.17	20241204	11300	-59.07	20240122	4440	4.17	20241204	3.92	N	054210	500	126 억	1058555	N	N	N	N
34	20241204	160509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4660	-170	5	-3.52	1303514215	284961	432.62	4690	4775	4440	6270	3385	4830	4574.35	4.14	10281	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1179	8.12	0.49	12	1.13	574.00	9453.00	11300	20240122	-58.76	4440	20241204	4.95	11300	-58.76	20240122	4440	4.95	20241204	11300	-58.76	20240122	4440	4.95	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
35	20241204	150510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4630	-200	5	-4.14	1265059230	276679	420.05	4690	4775	4440	6270	3385	4830	4572.30	4.14	10533	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1171	8.07	0.49	12	1.09	574.00	9453.00	11300	20240122	-59.03	4440	20241204	4.28	11300	-59.03	20240122	4440	4.28	20241204	11300	-59.03	20240122	4440	4.28	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
36	20241204	140509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4630	-200	5	-4.14	1195665675	261676	397.27	4690	4775	4440	6270	3385	4830	4569.26	4.14	3432	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1171	8.07	0.49	12	1.03	574.00	9453.00	11300	20240122	-59.03	4440	20241204	4.28	11300	-59.03	20240122	4440	4.28	20241204	11300	-59.03	20240122	4440	4.28	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
37	20241204	130505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4625	-205	5	-4.24	1130991545	247726	376.09	4690	4775	4440	6270	3385	4830	4565.49	4.14	-191	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1170	8.06	0.49	12	0.98	574.00	9453.00	11300	20240122	-59.07	4440	20241204	4.17	11300	-59.07	20240122	4440	4.17	20241204	11300	-59.07	20240122	4440	4.17	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
38	20241204	120504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4560	-270	5	-5.59	1019532455	223348	339.08	4690	4775	4440	6270	3385	4830	4564.77	4.14	-13930	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1153	7.94	0.48	12	0.88	574.00	9453.00	11300	20240122	-59.65	4440	20241204	2.70	11300	-59.65	20240122	4440	2.70	20241204	11300	-59.65	20240122	4440	2.70	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
39	20241204	110502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4480	-350	5	-7.25	842297190	183862	279.14	4690	4775	4450	6270	3385	4830	4581.14	4.14	-20782	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1133	7.80	0.47	12	0.73	574.00	9453.00	11300	20240122	-60.35	4450	20241204	0.67	11300	-60.35	20240122	4450	0.67	20241204	11300	-60.35	20240122	4450	0.67	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
40	20241204	100502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4625	-205	5	-4.24	300399575	64226	97.51	4690	4775	4610	6270	3385	4830	4677.23	4.14	-7984	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1170	8.06	0.49	12	0.25	574.00	9453.00	11300	20240122	-59.07	4610	20241204	0.33	11300	-59.07	20240122	4610	0.33	20241204	11300	-59.07	20240122	4610	0.33	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
41	20241204	090507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4770	-60	5	-1.24	32551015	6926	10.51	4690	4770	4690	6270	3385	4830	4699.83	4.14	1423	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1206	8.31	0.50	12	0.03	574.00	9453.00	11300	20240122	-57.79	4690	20241204	1.71	11300	-57.79	20240122	4690	1.71	20241204	11300	-57.79	20240122	4690	1.71	20241204	3.90	N	054210	500	126 억	1047802	N	N	N	N
42	20241203	160530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4830	50	2	1.05	314134815	65767	88.61	4710	4830	4710	6210	3350	4780	4774.88	4.07	17477	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1222	8.41	0.51	12	0.26	574.00	9453.00	11300	20240122	-57.26	4710	20241203	2.55	11300	-57.26	20240122	4710	2.55	20241203	11300	-57.26	20240122	4710	2.55	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
43	20241203	150548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4800	20	2	0.42	284297475	59563	80.25	4710	4830	4710	6210	3350	4780	4773.06	4.07	16595	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1214	8.36	0.51	12	0.24	574.00	9453.00	11300	20240122	-57.52	4710	20241203	1.91	11300	-57.52	20240122	4710	1.91	20241203	11300	-57.52	20240122	4710	1.91	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
44	20241203	140536	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4800	20	2	0.42	230260530	48324	65.11	4710	4820	4710	6210	3350	4780	4764.93	4.07	8923	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1214	8.36	0.51	12	0.19	574.00	9453.00	11300	20240122	-57.52	4710	20241203	1.91	11300	-57.52	20240122	4710	1.91	20241203	11300	-57.52	20240122	4710	1.91	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
45	20241203	130534	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4755	-25	5	-0.52	152308080	32058	43.19	4710	4810	4710	6210	3350	4780	4751.02	4.07	4749	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1203	8.28	0.50	12	0.13	574.00	9453.00	11300	20240122	-57.92	4710	20241203	0.96	11300	-57.92	20240122	4710	0.96	20241203	11300	-57.92	20240122	4710	0.96	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
46	20241203	120551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4740	-40	5	-0.84	123629360	26023	35.06	4710	4810	4710	6210	3350	4780	4750.77	4.07	1370	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1199	8.26	0.50	12	0.10	574.00	9453.00	11300	20240122	-58.05	4710	20241203	0.64	11300	-58.05	20240122	4710	0.64	20241203	11300	-58.05	20240122	4710	0.64	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
47	20241203	110533	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4755	-25	5	-0.52	74993570	15764	21.24	4710	4810	4710	6210	3350	4780	4757.27	4.07	547	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1203	8.28	0.50	12	0.06	574.00	9453.00	11300	20240122	-57.92	4710	20241203	0.96	11300	-57.92	20240122	4710	0.96	20241203	11300	-57.92	20240122	4710	0.96	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
48	20241203	100523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	0	3	0.00	45076465	9490	12.79	4710	4810	4710	6210	3350	4780	4749.89	4.07	1547	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1209	8.33	0.51	12	0.04	574.00	9453.00	11300	20240122	-57.70	4710	20241203	1.49	11300	-57.70	20240122	4710	1.49	20241203	11300	-57.70	20240122	4710	1.49	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
49	20241203	090522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	0	3	0.00	33111445	6989	9.42	4710	4800	4710	6210	3350	4780	4737.65	4.07	2399	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1209	8.33	0.51	12	0.03	574.00	9453.00	11300	20240122	-57.70	4710	20241203	1.49	11300	-57.70	20240122	4710	1.49	20241203	11300	-57.70	20240122	4710	1.49	20241203	3.92	N	054210	500	126 억	1029370	N	N	N	N
50	20241202	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-215	5	-4.30	355563135	73437	67.74	4995	5020	4780	6490	3500	4995	4841.95	4.15	-19258	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1209	8.33	0.51	12	0.29	574.00	9453.00	11300	20240122	-57.70	4730	20241113	1.06	11300	-57.70	20240122	4730	1.06	20241113	11300	-57.70	20240122	4730	1.06	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
51	20241202	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4785	-210	5	-4.20	319026145	65799	60.69	4995	5020	4785	6490	3500	4995	4848.50	4.15	-15809	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1210	8.34	0.51	12	0.26	574.00	9453.00	11300	20240122	-57.65	4730	20241113	1.16	11300	-57.65	20240122	4730	1.16	20241113	11300	-57.65	20240122	4730	1.16	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
52	20241202	140525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-155	5	-3.10	265111395	54558	50.32	4995	5020	4785	6490	3500	4995	4859.26	4.15	-10846	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1224	8.43	0.51	12	0.22	574.00	9453.00	11300	20240122	-57.17	4730	20241113	2.33	11300	-57.17	20240122	4730	2.33	20241113	11300	-57.17	20240122	4730	2.33	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
53	20241202	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-175	5	-3.50	243869795	50162	46.27	4995	5020	4785	6490	3500	4995	4861.64	4.15	-10752	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1219	8.40	0.51	12	0.20	574.00	9453.00	11300	20240122	-57.35	4730	20241113	1.90	11300	-57.35	20240122	4730	1.90	20241113	11300	-57.35	20240122	4730	1.90	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
54	20241202	120537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-175	5	-3.50	162846125	33327	30.74	4995	5020	4785	6490	3500	4995	4886.31	4.15	-8501	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1219	8.40	0.51	12	0.13	574.00	9453.00	11300	20240122	-57.35	4730	20241113	1.90	11300	-57.35	20240122	4730	1.90	20241113	11300	-57.35	20240122	4730	1.90	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
55	20241202	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-150	5	-3.00	124638465	25396	23.42	4995	5020	4815	6490	3500	4995	4907.80	4.15	-8150	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1225	8.44	0.51	12	0.10	574.00	9453.00	11300	20240122	-57.12	4730	20241113	2.43	11300	-57.12	20240122	4730	2.43	20241113	11300	-57.12	20240122	4730	2.43	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
56	20241202	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	-160	5	-3.20	102239320	20784	19.17	4995	5020	4815	6490	3500	4995	4919.14	4.15	-9085	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1223	8.42	0.51	12	0.08	574.00	9453.00	11300	20240122	-57.21	4730	20241113	2.22	11300	-57.21	20240122	4730	2.22	20241113	11300	-57.21	20240122	4730	2.22	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N
57	20241202	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-5	5	-0.10	7989440	1595	1.47	4995	5020	4990	6490	3500	4995	5009.05	4.15	1012	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1262	8.69	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.84	4730	20241113	5.50	11300	-55.84	20240122	4730	5.50	20241113	11300	-55.84	20240122	4730	5.50	20241113	3.94	N	054210	500	126 억	1048787	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History