KissMeData/059100/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	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	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	79210805	16871	130.15	4660	4790	4660	6110	3290	4700	4695.09	4.88	477	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.24	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
3	20241210	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	72109235	15355	118.45	4660	4790	4660	6110	3290	4700	4696.14	4.88	477	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.22	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
4	20241210	140543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	-10	5	-0.21	43405150	9245	71.32	4660	4790	4660	6110	3290	4700	4694.99	4.88	354	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.34	0.85	12	0.13	-380.00	5523.00	9910	20231227	-52.67	4010	20240805	16.96	9000	-47.89	20240102	4010	16.96	20240805	9910	-52.67	20231227	4010	16.96	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
5	20241210	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	42377885	9026	69.63	4660	4790	4660	6110	3290	4700	4695.09	4.88	341	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.13	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
6	20241210	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-15	5	-0.32	31162910	6639	51.22	4660	4790	4660	6110	3290	4700	4693.92	4.88	369	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	331	-12.33	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.72	4010	20240805	16.83	9000	-47.94	20240102	4010	16.83	20240805	9910	-52.72	20231227	4010	16.83	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
7	20241210	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	17151455	3652	28.17	4660	4790	4660	6110	3290	4700	4696.46	4.88	534	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.05	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
8	20241210	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	5379890	1145	8.83	4660	4790	4660	6110	3290	4700	4698.59	4.88	-17	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.02	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
9	20241210	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	1234140	263	2.03	4660	4700	4660	6110	3290	4700	4692.55	4.88	8	4893	4796	4693	4596	4493	4745	4545	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.00	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.13	N	059100	500	35 억	345093	N	N	N	N
10	20241209	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	60919690	12963	79.82	4730	4790	4590	6110	3290	4700	4699.51	4.89	-405	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.18	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
11	20241209	150542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-55	5	-1.17	45492405	9671	59.55	4730	4790	4615	6110	3290	4700	4704.00	4.89	-673	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	328	-12.22	0.84	12	0.14	-380.00	5523.00	9910	20231227	-53.13	4010	20240805	15.84	9000	-48.39	20240102	4010	15.84	20240805	9910	-53.13	20231227	4010	15.84	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
12	20241209	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-55	5	-1.17	41270375	8764	53.97	4730	4790	4615	6110	3290	4700	4709.08	4.89	-552	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	328	-12.22	0.84	12	0.12	-380.00	5523.00	9910	20231227	-53.13	4010	20240805	15.84	9000	-48.39	20240102	4010	15.84	20240805	9910	-53.13	20231227	4010	15.84	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
13	20241209	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-30	5	-0.64	34645590	7352	45.27	4730	4790	4615	6110	3290	4700	4712.40	4.89	-426	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	330	-12.29	0.85	12	0.10	-380.00	5523.00	9910	20231227	-52.88	4010	20240805	16.46	9000	-48.11	20240102	4010	16.46	20240805	9910	-52.88	20231227	4010	16.46	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
14	20241209	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	30131245	6379	39.28	4730	4790	4650	6110	3290	4700	4723.51	4.89	-586	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.09	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
15	20241209	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	10	2	0.21	22310205	4711	29.01	4730	4790	4665	6110	3290	4700	4735.77	4.89	-431	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	333	-12.39	0.85	12	0.07	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
16	20241209	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	90	2	1.91	17574175	3714	22.87	4730	4790	4665	6110	3290	4700	4731.87	4.89	-460	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	339	-12.61	0.87	12	0.05	-380.00	5523.00	9910	20231227	-51.66	4010	20240805	19.45	9000	-46.78	20240102	4010	19.45	20240805	9910	-51.66	20231227	4010	19.45	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
17	20241209	090537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	50	2	1.06	2137430	450	2.77	4730	4750	4730	6110	3290	4700	4749.84	4.89	-285	4783	4741	4663	4621	4543	4760	4640	35	1410	500	3000	5	1	7070860	336	-12.50	0.86	12	0.01	-380.00	5523.00	9910	20231227	-52.07	4010	20240805	18.45	9000	-47.22	20240102	4010	18.45	20240805	9910	-52.07	20231227	4010	18.45	20240805	1.14	N	059100	500	35 억	345709	N	N	N	N
18	20241206	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	75294850	16240	133.07	4700	4705	4585	6110	3290	4700	4636.38	4.89	-27	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.23	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
19	20241206	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	74759085	16126	132.14	4700	4705	4585	6110	3290	4700	4635.93	4.89	49	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.23	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
20	20241206	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-40	5	-0.85	69713590	15041	123.25	4700	4705	4585	6110	3290	4700	4634.90	4.89	-4	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	330	-12.26	0.84	12	0.21	-380.00	5523.00	9910	20231227	-52.98	4010	20240805	16.21	9000	-48.22	20240102	4010	16.21	20240805	9910	-52.98	20231227	4010	16.21	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
21	20241206	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	69470910	14989	122.82	4700	4705	4585	6110	3290	4700	4634.79	4.89	-37	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.21	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
22	20241206	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-50	5	-1.06	58938210	12731	104.32	4700	4705	4585	6110	3290	4700	4629.50	4.89	528	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	329	-12.24	0.84	12	0.18	-380.00	5523.00	9910	20231227	-53.08	4010	20240805	15.96	9000	-48.33	20240102	4010	15.96	20240805	9910	-53.08	20231227	4010	15.96	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
23	20241206	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-100	5	-2.13	18559195	4015	32.90	4700	4705	4585	6110	3290	4700	4622.46	4.89	202	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	325	-12.11	0.83	12	0.06	-380.00	5523.00	9910	20231227	-53.58	4010	20240805	14.71	9000	-48.89	20240102	4010	14.71	20240805	9910	-53.58	20231227	4010	14.71	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
24	20241206	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-90	5	-1.91	8034650	1727	14.15	4700	4705	4610	6110	3290	4700	4652.37	4.89	93	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	326	-12.13	0.83	12	0.02	-380.00	5523.00	9910	20231227	-53.48	4010	20240805	14.96	9000	-48.78	20240102	4010	14.96	20240805	9910	-53.48	20231227	4010	14.96	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
25	20241206	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	1941655	413	3.38	4700	4705	4700	6110	3290	4700	4701.34	4.89	0	4893	4796	4703	4606	4513	4750	4560	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.01	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345907	N	N	N	N
26	20241205	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	57308695	12204	44.49	4780	4800	4610	6110	3290	4700	4695.89	4.89	59	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.17	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
27	20241205	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	5	2	0.11	50921120	10845	39.54	4780	4800	4610	6110	3290	4700	4695.35	4.89	513	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	333	-12.38	0.85	12	0.15	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
28	20241205	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	-10	5	-0.21	50003540	10650	38.83	4780	4800	4610	6110	3290	4700	4695.17	4.89	508	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	332	-12.34	0.85	12	0.15	-380.00	5523.00	9910	20231227	-52.67	4010	20240805	16.96	9000	-47.89	20240102	4010	16.96	20240805	9910	-52.67	20231227	4010	16.96	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
29	20241205	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-20	5	-0.43	36120695	7708	28.10	4780	4790	4610	6110	3290	4700	4686.13	4.89	22	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	331	-12.32	0.85	12	0.11	-380.00	5523.00	9910	20231227	-52.77	4010	20240805	16.71	9000	-48.00	20240102	4010	16.71	20240805	9910	-52.77	20231227	4010	16.71	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
30	20241205	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	20	2	0.43	33355460	7118	25.95	4780	4790	4610	6110	3290	4700	4686.07	4.89	29	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	334	-12.42	0.85	12	0.10	-380.00	5523.00	9910	20231227	-52.37	4010	20240805	17.71	9000	-47.56	20240102	4010	17.71	20240805	9910	-52.37	20231227	4010	17.71	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
31	20241205	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	10	2	0.21	8463870	1811	6.60	4780	4790	4610	6110	3290	4700	4673.59	4.89	42	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	333	-12.39	0.85	12	0.03	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
32	20241205	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	15	2	0.32	7836715	1677	6.11	4780	4790	4610	6110	3290	4700	4673.06	4.89	36	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	333	-12.41	0.85	12	0.02	-380.00	5523.00	9910	20231227	-52.42	4010	20240805	17.58	9000	-47.61	20240102	4010	17.58	20240805	9910	-52.42	20231227	4010	17.58	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
33	20241205	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	0	0	0.00	0	0	0	6110	3290	4700	0.00	4.89	0	4880	4790	4690	4600	4500	4740	4550	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.00	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	345848	N	N	N	N
34	20241204	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-5	5	-0.11	128353780	27430	289.74	4705	4780	4590	6110	3295	4705	4679.32	4.90	-1252	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	332	-12.37	0.85	12	0.39	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
35	20241204	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-40	5	-0.85	124915270	26697	282.00	4705	4780	4590	6110	3295	4705	4679.00	4.90	-1027	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	330	-12.28	0.84	12	0.38	-380.00	5523.00	9910	20231227	-52.93	4010	20240805	16.33	9000	-48.17	20240102	4010	16.33	20240805	9910	-52.93	20231227	4010	16.33	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
36	20241204	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	5	2	0.11	87964785	18829	198.89	4705	4780	4590	6110	3295	4705	4671.77	4.90	-650	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	333	-12.39	0.85	12	0.27	-380.00	5523.00	9910	20231227	-52.47	4010	20240805	17.46	9000	-47.67	20240102	4010	17.46	20240805	9910	-52.47	20231227	4010	17.46	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
37	20241204	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	0	3	0.00	67767280	14502	153.18	4705	4780	4590	6110	3295	4705	4672.96	4.90	-438	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	333	-12.38	0.85	12	0.21	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
38	20241204	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-45	5	-0.96	59569945	12761	134.79	4705	4780	4590	6110	3295	4705	4668.13	4.90	-364	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	330	-12.26	0.84	12	0.18	-380.00	5523.00	9910	20231227	-52.98	4010	20240805	16.21	9000	-48.22	20240102	4010	16.21	20240805	9910	-52.98	20231227	4010	16.21	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
39	20241204	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-20	5	-0.43	56632730	12136	128.19	4705	4780	4590	6110	3295	4705	4666.51	4.90	90	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	331	-12.33	0.85	12	0.17	-380.00	5523.00	9910	20231227	-52.72	4010	20240805	16.83	9000	-47.94	20240102	4010	16.83	20240805	9910	-52.72	20231227	4010	16.83	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
40	20241204	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-30	5	-0.64	12779415	2723	28.76	4705	4780	4590	6110	3295	4705	4693.14	4.90	7	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	331	-12.30	0.85	12	0.04	-380.00	5523.00	9910	20231227	-52.83	4010	20240805	16.58	9000	-48.06	20240102	4010	16.58	20240805	9910	-52.83	20231227	4010	16.58	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
41	20241204	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	0	3	0.00	588125	125	1.32	4705	4705	4705	6110	3295	4705	4705.00	4.90	-18	4855	4780	4715	4640	4575	4747	4607	35	1405	500	3010	5	1	7070860	333	-12.38	0.85	12	0.00	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.11	N	059100	500	35 억	346817	N	N	N	N
42	20241203	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	5	2	0.11	44607790	9467	55.51	4790	4790	4650	6110	3290	4700	4711.92	4.90	131	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	333	-12.38	0.85	12	0.13	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
43	20241203	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	35	2	0.74	33271010	7060	41.40	4790	4790	4650	6110	3290	4700	4712.61	4.90	105	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	335	-12.46	0.86	12	0.10	-380.00	5523.00	9910	20231227	-52.22	4010	20240805	18.08	9000	-47.39	20240102	4010	18.08	20240805	9910	-52.22	20231227	4010	18.08	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
44	20241203	140547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	15	2	0.32	22546830	4793	28.10	4790	4790	4650	6110	3290	4700	4704.12	4.90	436	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	333	-12.41	0.85	12	0.07	-380.00	5523.00	9910	20231227	-52.42	4010	20240805	17.58	9000	-47.61	20240102	4010	17.58	20240805	9910	-52.42	20231227	4010	17.58	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
45	20241203	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	21286495	4525	26.53	4790	4790	4650	6110	3290	4700	4704.20	4.90	385	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.06	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
46	20241203	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	14700695	3124	18.32	4790	4790	4650	6110	3290	4700	4705.73	4.90	285	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.04	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
47	20241203	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	20	2	0.43	12047685	2560	15.01	4790	4790	4650	6110	3290	4700	4706.13	4.90	284	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	334	-12.42	0.85	12	0.04	-380.00	5523.00	9910	20231227	-52.37	4010	20240805	17.71	9000	-47.56	20240102	4010	17.71	20240805	9910	-52.37	20231227	4010	17.71	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
48	20241203	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	5	2	0.11	4641665	986	5.78	4790	4790	4650	6110	3290	4700	4707.57	4.90	238	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	333	-12.38	0.85	12	0.01	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
49	20241203	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	5	2	0.11	569755	119	0.70	4790	4790	4705	6110	3290	4700	4787.86	4.90	-17	4893	4796	4698	4601	4503	4797	4602	35	1410	500	3000	5	1	7070860	333	-12.38	0.85	12	0.00	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.10	N	059100	500	35 억	346713	N	N	N	N
50	20241202	160520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	79944930	17054	121.60	4700	4795	4600	6110	3290	4700	4687.75	4.90	501	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.24	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
51	20241202	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	5	2	0.11	78096535	16661	118.80	4700	4795	4600	6110	3290	4700	4687.39	4.90	754	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	333	-12.38	0.85	12	0.24	-380.00	5523.00	9910	20231227	-52.52	4010	20240805	17.33	9000	-47.72	20240102	4010	17.33	20240805	9910	-52.52	20231227	4010	17.33	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
52	20241202	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	77945975	16629	118.57	4700	4795	4600	6110	3290	4700	4687.35	4.90	722	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.24	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
53	20241202	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	-15	5	-0.32	76647790	16353	116.60	4700	4795	4600	6110	3290	4700	4687.08	4.90	786	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	331	-12.33	0.85	12	0.23	-380.00	5523.00	9910	20231227	-52.72	4010	20240805	16.83	9000	-47.94	20240102	4010	16.83	20240805	9910	-52.72	20231227	4010	16.83	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
54	20241202	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-5	5	-0.11	49872745	10648	75.92	4700	4795	4600	6110	3290	4700	4683.77	4.90	103	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	332	-12.36	0.85	12	0.15	-380.00	5523.00	9910	20231227	-52.62	4010	20240805	17.08	9000	-47.83	20240102	4010	17.08	20240805	9910	-52.62	20231227	4010	17.08	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
55	20241202	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-30	5	-0.64	38421145	8209	58.53	4700	4795	4600	6110	3290	4700	4680.37	4.90	-95	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	330	-12.29	0.85	12	0.12	-380.00	5523.00	9910	20231227	-52.88	4010	20240805	16.46	9000	-48.11	20240102	4010	16.46	20240805	9910	-52.88	20231227	4010	16.46	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
56	20241202	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-80	5	-1.70	4937195	1044	7.44	4700	4795	4600	6110	3290	4700	4729.11	4.90	-93	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	327	-12.16	0.84	12	0.01	-380.00	5523.00	9910	20231227	-53.38	4010	20240805	15.21	9000	-48.67	20240102	4010	15.21	20240805	9910	-53.38	20231227	4010	15.21	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N
57	20241202	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	1696715	361	2.57	4700	4705	4700	6110	3290	4700	4700.04	4.90	3	4870	4785	4715	4630	4560	4750	4595	35	1410	500	3000	5	1	7070860	332	-12.37	0.85	12	0.01	-380.00	5523.00	9910	20231227	-52.57	4010	20240805	17.21	9000	-47.78	20240102	4010	17.21	20240805	9910	-52.57	20231227	4010	17.21	20240805	1.07	N	059100	500	35 억	346239	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History