KissMeData/050110/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	789	59	2	8.08	744097730	968299	59.67	730	791	727	949	511	730	768.46	2.07	138082	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	582	-4.13	0.71	12	1.31	-191.00	1108.00	1815	20240131	-56.53	695	20241209	13.53	1815	-56.53	20240131	695	13.53	20241209	1815	-56.53	20240131	695	13.53	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
3	20241210	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	786	56	2	7.67	723889434	942629	58.08	730	791	727	949	511	730	767.95	2.07	129206	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	580	-4.12	0.71	12	1.28	-191.00	1108.00	1815	20240131	-56.69	695	20241209	13.09	1815	-56.69	20240131	695	13.09	20241209	1815	-56.69	20240131	695	13.09	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
4	20241210	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	779	49	2	6.71	667408599	870330	53.63	730	791	727	949	511	730	766.85	2.07	137478	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	575	-4.08	0.70	12	1.18	-191.00	1108.00	1815	20240131	-57.08	695	20241209	12.09	1815	-57.08	20240131	695	12.09	20241209	1815	-57.08	20240131	695	12.09	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
5	20241210	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	769	39	2	5.34	621481337	810443	49.94	730	791	727	949	511	730	766.84	2.07	135129	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	568	-4.03	0.69	12	1.10	-191.00	1108.00	1815	20240131	-57.63	695	20241209	10.65	1815	-57.63	20240131	695	10.65	20241209	1815	-57.63	20240131	695	10.65	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
6	20241210	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	780	50	2	6.85	562213616	733478	45.20	730	791	727	949	511	730	766.50	2.07	120079	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	576	-4.08	0.70	12	0.99	-191.00	1108.00	1815	20240131	-57.02	695	20241209	12.23	1815	-57.02	20240131	695	12.23	20241209	1815	-57.02	20240131	695	12.23	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
7	20241210	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	775	45	2	6.16	522869317	683096	42.09	730	791	727	949	511	730	765.44	2.07	132762	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	572	-4.06	0.70	12	0.93	-191.00	1108.00	1815	20240131	-57.30	695	20241209	11.51	1815	-57.30	20240131	695	11.51	20241209	1815	-57.30	20240131	695	11.51	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
8	20241210	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	772	42	2	5.75	269002949	355536	21.91	730	778	727	949	511	730	756.61	2.07	31727	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	570	-4.04	0.70	12	0.48	-191.00	1108.00	1815	20240131	-57.47	695	20241209	11.08	1815	-57.47	20240131	695	11.08	20241209	1815	-57.47	20240131	695	11.08	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
9	20241210	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	9	2	1.23	48351280	65982	4.07	730	746	727	949	511	730	732.80	2.07	130	774	751	723	700	672	763	712	369	219	500	520	1	1	73824118	546	-3.87	0.67	12	0.09	-191.00	1108.00	1815	20240131	-59.28	695	20241209	6.33	1815	-59.28	20240131	695	6.33	20241209	1815	-59.28	20240131	695	6.33	20241209	3.93	N	050110	500	369 억	1527805	N	N	N	N
10	20241209	160512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	730	-30	5	-3.95	1152128325	1614226	141.35	716	746	695	988	532	760	713.65	1.56	371920	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	539	-3.82	0.66	12	2.19	-191.00	1108.00	1815	20240131	-59.78	695	20241209	5.04	1815	-59.78	20240131	695	5.04	20241209	1815	-59.78	20240131	695	5.04	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
11	20241209	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	713	-47	5	-6.18	1073463207	1505515	131.83	716	746	695	988	532	760	712.99	1.56	369927	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	526	-3.73	0.64	12	2.04	-191.00	1108.00	1815	20240131	-60.72	695	20241209	2.59	1815	-60.72	20240131	695	2.59	20241209	1815	-60.72	20240131	695	2.59	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
12	20241209	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	709	-51	5	-6.71	961493987	1346314	117.89	716	746	695	988	532	760	714.13	1.56	301373	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	523	-3.71	0.64	12	1.82	-191.00	1108.00	1815	20240131	-60.94	695	20241209	2.01	1815	-60.94	20240131	695	2.01	20241209	1815	-60.94	20240131	695	2.01	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
13	20241209	130514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	706	-54	5	-7.11	743284384	1036071	90.72	716	746	705	988	532	760	717.37	1.56	259999	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	521	-3.70	0.64	12	1.40	-191.00	1108.00	1815	20240131	-61.10	705	20241209	0.14	1815	-61.10	20240131	705	0.14	20241209	1815	-61.10	20240131	705	0.14	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
14	20241209	120513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	710	-50	5	-6.58	661602363	920899	80.64	716	746	705	988	532	760	718.39	1.56	219935	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	524	-3.72	0.64	12	1.25	-191.00	1108.00	1815	20240131	-60.88	705	20241209	0.71	1815	-60.88	20240131	705	0.71	20241209	1815	-60.88	20240131	705	0.71	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
15	20241209	110514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	718	-42	5	-5.53	516022601	715382	62.64	716	746	711	988	532	760	721.27	1.56	143011	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	530	-3.76	0.65	12	0.97	-191.00	1108.00	1815	20240131	-60.44	711	20241209	0.98	1815	-60.44	20240131	711	0.98	20241209	1815	-60.44	20240131	711	0.98	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
16	20241209	100512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	730	-30	5	-3.95	420077557	582032	50.96	716	746	711	988	532	760	721.68	1.56	88965	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	539	-3.82	0.66	12	0.79	-191.00	1108.00	1815	20240131	-59.78	711	20241209	2.67	1815	-59.78	20240131	711	2.67	20241209	1815	-59.78	20240131	711	2.67	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
17	20241209	090510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	730	-30	5	-3.95	199504663	276337	24.20	716	746	716	988	532	760	721.82	1.56	61970	856	808	769	721	682	788	701	369	228	500	540	1	1	73824118	539	-3.82	0.66	12	0.37	-191.00	1108.00	1815	20240131	-59.78	716	20241209	1.96	1815	-59.78	20240131	716	1.96	20241209	1815	-59.78	20240131	716	1.96	20241209	4.05	N	050110	500	369 억	1155126	N	N	N	N
18	20241206	160509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	760	-52	5	-6.40	867407750	1134488	119.38	810	817	730	1055	569	812	764.58	1.08	360304	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	561	-3.98	0.69	12	1.54	-191.00	1108.00	1815	20240131	-58.13	730	20241206	4.11	1815	-58.13	20240131	730	4.11	20241206	1815	-58.13	20240131	730	4.11	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
19	20241206	150511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	767	-45	5	-5.54	799260413	1045084	109.97	810	817	730	1055	569	812	764.78	1.08	332463	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	566	-4.02	0.69	12	1.42	-191.00	1108.00	1815	20240131	-57.74	730	20241206	5.07	1815	-57.74	20240131	730	5.07	20241206	1815	-57.74	20240131	730	5.07	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
20	20241206	140509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	760	-52	5	-6.40	685092932	895446	94.22	810	817	730	1055	569	812	765.09	1.08	239307	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	561	-3.98	0.69	12	1.21	-191.00	1108.00	1815	20240131	-58.13	730	20241206	4.11	1815	-58.13	20240131	730	4.11	20241206	1815	-58.13	20240131	730	4.11	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
21	20241206	130510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	766	-46	5	-5.67	646441765	844675	88.88	810	817	730	1055	569	812	765.31	1.08	220371	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	565	-4.01	0.69	12	1.14	-191.00	1108.00	1815	20240131	-57.80	730	20241206	4.93	1815	-57.80	20240131	730	4.93	20241206	1815	-57.80	20240131	730	4.93	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
22	20241206	120507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	768	-44	5	-5.42	609108767	795856	83.74	810	817	730	1055	569	812	765.35	1.08	222496	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	567	-4.02	0.69	12	1.08	-191.00	1108.00	1815	20240131	-57.69	730	20241206	5.21	1815	-57.69	20240131	730	5.21	20241206	1815	-57.69	20240131	730	5.21	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
23	20241206	110509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	765	-47	5	-5.79	533546492	697356	73.38	810	817	730	1055	569	812	765.10	1.08	186052	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	565	-4.01	0.69	12	0.94	-191.00	1108.00	1815	20240131	-57.85	730	20241206	4.79	1815	-57.85	20240131	730	4.79	20241206	1815	-57.85	20240131	730	4.79	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
24	20241206	100506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	774	-38	5	-4.68	286452915	372934	39.24	810	817	730	1055	569	812	768.11	1.08	57422	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	571	-4.05	0.70	12	0.51	-191.00	1108.00	1815	20240131	-57.36	730	20241206	6.03	1815	-57.36	20240131	730	6.03	20241206	1815	-57.36	20240131	730	6.03	20241206	4.19	N	050110	500	369 억	794751	N	N	N	N
25	20241206	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	808	-4	5	-0.49	3829599	4731	0.50	810	817	808	1055	569	812	809.47	1.08	-1993	895	853	825	783	755	839	769	369	243	500	580	1	1	73824118	596	-4.23	0.73	12	0.01	-191.00	1108.00	1815	20240131	-55.48	797	20241205	1.38	1815	-55.48	20240131	797	1.38	20241205	1815	-55.48	20240131	797	1.38	20241205	4.19	N	050110	500	369 억	794751	N	N	N	N
26	20241205	160500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	812	-55	5	-6.34	780415722	949544	74.00	865	867	797	1127	607	867	821.83	1.08	-5647	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	599	-4.25	0.73	12	1.29	-191.00	1108.00	1815	20240131	-55.26	797	20241205	1.88	1815	-55.26	20240131	797	1.88	20241205	1815	-55.26	20240131	797	1.88	20241205	4.27	N	050110	500	369 억	800374	N	N	N	N
27	20241205	150503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	804	-63	5	-7.27	669992321	812254	63.30	865	867	798	1127	607	867	824.80	1.08	-15175	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	594	-4.21	0.73	12	1.10	-191.00	1108.00	1815	20240131	-55.70	798	20241205	0.75	1815	-55.70	20240131	798	0.75	20241205	1815	-55.70	20240131	798	0.75	20241205	4.27	N	050110	500	369 억	800374	N	N	N	N
28	20241205	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	817	-50	5	-5.77	598196513	723650	56.39	865	867	798	1127	607	867	826.58	1.08	-15816	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	603	-4.28	0.74	12	0.98	-191.00	1108.00	1815	20240131	-54.99	798	20241205	2.38	1815	-54.99	20240131	798	2.38	20241205	1815	-54.99	20240131	798	2.38	20241205	4.27	N	050110	500	369 억	800374	N	N	N	N
29	20241205	130502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	811	-56	5	-6.46	548288337	662238	51.61	865	867	798	1127	607	867	827.87	1.08	-7547	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	599	-4.25	0.73	12	0.90	-191.00	1108.00	1815	20240131	-55.32	798	20241205	1.63	1815	-55.32	20240131	798	1.63	20241205	1815	-55.32	20240131	798	1.63	20241205	4.27	N	050110	500	369 억	800374	N	N	N	N
30	20241205	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	835	-32	5	-3.69	335927302	400890	31.24	865	867	822	1127	607	867	837.87	1.08	-29631	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	616	-4.37	0.75	12	0.54	-191.00	1108.00	1815	20240131	-53.99	811	20241204	2.96	1815	-53.99	20240131	811	2.96	20241204	1815	-53.99	20240131	811	2.96	20241204	4.27	N	050110	500	369 억	800374	N	N	N	N
31	20241205	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	828	-39	5	-4.50	314802096	375469	29.26	865	867	822	1127	607	867	838.34	1.08	-30534	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	611	-4.34	0.75	12	0.51	-191.00	1108.00	1815	20240131	-54.38	811	20241204	2.10	1815	-54.38	20240131	811	2.10	20241204	1815	-54.38	20240131	811	2.10	20241204	4.27	N	050110	500	369 억	800374	N	N	N	N
32	20241205	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	829	-38	5	-4.38	290721832	346360	26.99	865	867	822	1127	607	867	839.28	1.08	-21164	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	612	-4.34	0.75	12	0.47	-191.00	1108.00	1815	20240131	-54.33	811	20241204	2.22	1815	-54.33	20240131	811	2.22	20241204	1815	-54.33	20240131	811	2.22	20241204	4.27	N	050110	500	369 억	800374	N	N	N	N
33	20241205	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	-17	5	-1.96	80938068	94606	7.37	865	865	848	1127	607	867	855.39	1.08	29413	939	903	857	821	775	921	839	369	260	500	620	1	1	73824118	628	-4.45	0.77	12	0.13	-191.00	1108.00	1815	20240131	-53.17	811	20241204	4.81	1815	-53.17	20240131	811	4.81	20241204	1815	-53.17	20240131	811	4.81	20241204	4.27	N	050110	500	369 억	800374	N	N	N	N
34	20241204	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	867	27	2	3.21	1110334680	1279894	252.70	811	893	811	1092	588	840	867.65	1.19	-76374	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	640	-4.54	0.78	12	1.73	-191.00	1108.00	1815	20240131	-52.23	811	20241204	6.91	1815	-52.23	20240131	811	6.91	20241204	1815	-52.23	20240131	811	6.91	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
35	20241204	150454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	870	30	2	3.57	1074759051	1239046	244.63	811	893	811	1092	588	840	867.54	1.19	-74917	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	642	-4.55	0.79	12	1.68	-191.00	1108.00	1815	20240131	-52.07	811	20241204	7.27	1815	-52.07	20240131	811	7.27	20241204	1815	-52.07	20240131	811	7.27	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
36	20241204	140453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	862	22	2	2.62	1003160181	1156006	228.24	811	893	811	1092	588	840	867.92	1.19	-102890	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	636	-4.51	0.78	12	1.57	-191.00	1108.00	1815	20240131	-52.51	811	20241204	6.29	1815	-52.51	20240131	811	6.29	20241204	1815	-52.51	20240131	811	6.29	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
37	20241204	130449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	862	22	2	2.62	968904770	1116117	220.36	811	893	811	1092	588	840	868.25	1.19	-100814	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	636	-4.51	0.78	12	1.51	-191.00	1108.00	1815	20240131	-52.51	811	20241204	6.29	1815	-52.51	20240131	811	6.29	20241204	1815	-52.51	20240131	811	6.29	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
38	20241204	120449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	859	19	2	2.26	902947667	1040074	205.35	811	893	811	1092	588	840	868.32	1.19	-92245	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	634	-4.50	0.78	12	1.41	-191.00	1108.00	1815	20240131	-52.67	811	20241204	5.92	1815	-52.67	20240131	811	5.92	20241204	1815	-52.67	20240131	811	5.92	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
39	20241204	110446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	855	15	2	1.79	752121127	863660	170.52	811	893	811	1092	588	840	871.07	1.19	-99009	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	631	-4.48	0.77	12	1.17	-191.00	1108.00	1815	20240131	-52.89	811	20241204	5.43	1815	-52.89	20240131	811	5.43	20241204	1815	-52.89	20240131	811	5.43	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
40	20241204	100446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	872	32	2	3.81	589190161	676983	133.66	811	893	811	1092	588	840	870.58	1.19	-80142	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	644	-4.57	0.79	12	0.92	-191.00	1108.00	1815	20240131	-51.96	811	20241204	7.52	1815	-51.96	20240131	811	7.52	20241204	1815	-51.96	20240131	811	7.52	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
41	20241204	090452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	845	5	2	0.60	65891181	79817	15.76	811	845	811	1092	588	840	824.37	1.19	22387	890	865	849	824	808	857	816	369	252	500	600	1	1	73824118	624	-4.42	0.76	12	0.11	-191.00	1108.00	1815	20240131	-53.44	811	20241204	4.19	1815	-53.44	20240131	811	4.19	20241204	1815	-53.44	20240131	811	4.19	20241204	4.27	N	050110	500	369 억	876476	N	N	N	N
42	20241203	160514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	840	-24	5	-2.78	427670234	503303	189.28	851	874	833	1123	605	864	849.77	1.12	47037	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	620	-4.40	0.76	12	0.68	-191.00	1108.00	1815	20240131	-53.72	833	20241203	0.84	1815	-53.72	20240131	833	0.84	20241203	1815	-53.72	20240131	833	0.84	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
43	20241203	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	851	-13	5	-1.50	399815714	470212	176.84	851	874	833	1123	605	864	850.29	1.12	41365	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	628	-4.46	0.77	12	0.64	-191.00	1108.00	1815	20240131	-53.11	833	20241203	2.16	1815	-53.11	20240131	833	2.16	20241203	1815	-53.11	20240131	833	2.16	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
44	20241203	140519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	844	-20	5	-2.31	326577570	383714	144.31	851	874	833	1123	605	864	851.10	1.12	31103	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	623	-4.42	0.76	12	0.52	-191.00	1108.00	1815	20240131	-53.50	833	20241203	1.32	1815	-53.50	20240131	833	1.32	20241203	1815	-53.50	20240131	833	1.32	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
45	20241203	130516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	845	-19	5	-2.20	195862417	228174	85.81	851	874	845	1123	605	864	858.39	1.12	46515	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	624	-4.42	0.76	12	0.31	-191.00	1108.00	1815	20240131	-53.44	845	20241203	0.00	1815	-53.44	20240131	845	0.00	20241203	1815	-53.44	20240131	845	0.00	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
46	20241203	120534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	868	4	2	0.46	125221992	145637	54.77	851	874	850	1123	605	864	859.82	1.12	35689	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	641	-4.54	0.78	12	0.20	-191.00	1108.00	1815	20240131	-52.18	850	20241203	2.12	1815	-52.18	20240131	850	2.12	20241203	1815	-52.18	20240131	850	2.12	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
47	20241203	110515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	868	4	2	0.46	121246855	141048	53.05	851	874	850	1123	605	864	859.61	1.12	35748	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	641	-4.54	0.78	12	0.19	-191.00	1108.00	1815	20240131	-52.18	850	20241203	2.12	1815	-52.18	20240131	850	2.12	20241203	1815	-52.18	20240131	850	2.12	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
48	20241203	100507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	858	-6	5	-0.69	47823613	55565	20.90	851	874	851	1123	605	864	860.68	1.12	-5864	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	633	-4.49	0.77	12	0.08	-191.00	1108.00	1815	20240131	-52.73	851	20241203	0.82	1815	-52.73	20240131	851	0.82	20241203	1815	-52.73	20240131	851	0.82	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
49	20241203	090505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	874	10	2	1.16	16764974	19594	7.37	851	874	851	1123	605	864	855.62	1.12	689	917	890	877	850	837	884	844	369	259	500	620	1	1	73824118	645	-4.58	0.79	12	0.03	-191.00	1108.00	1815	20240131	-51.85	851	20241203	2.70	1815	-51.85	20240131	851	2.70	20241203	1815	-51.85	20240131	851	2.70	20241203	4.31	N	050110	500	369 억	829236	N	N	N	N
50	20241202	160453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	864	-38	5	-4.21	234174828	265882	74.46	888	904	864	1172	632	902	880.89	1.15	-22916	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	638	-4.52	0.78	12	0.36	-191.00	1108.00	1815	20240131	-52.40	864	20241202	0.00	1815	-52.40	20240131	864	0.00	20241202	1815	-52.40	20240131	864	0.00	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
51	20241202	150529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	878	-24	5	-2.66	199447691	225852	63.25	888	904	870	1172	632	902	883.09	1.15	-22317	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	648	-4.60	0.79	12	0.31	-191.00	1108.00	1815	20240131	-51.63	870	20241202	0.92	1815	-51.63	20240131	870	0.92	20241202	1815	-51.63	20240131	870	0.92	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
52	20241202	140506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	877	-25	5	-2.77	170265219	192455	53.90	888	904	871	1172	632	902	884.70	1.15	-17601	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	647	-4.59	0.79	12	0.26	-191.00	1108.00	1815	20240131	-51.68	871	20241202	0.69	1815	-51.68	20240131	871	0.69	20241202	1815	-51.68	20240131	871	0.69	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
53	20241202	130503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	880	-22	5	-2.44	144172842	162656	45.55	888	904	875	1172	632	902	886.37	1.15	-18426	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	650	-4.61	0.79	12	0.22	-191.00	1108.00	1815	20240131	-51.52	875	20241202	0.57	1815	-51.52	20240131	875	0.57	20241202	1815	-51.52	20240131	875	0.57	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
54	20241202	120522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	895	-7	5	-0.78	82573077	92645	25.95	888	904	875	1172	632	902	891.28	1.15	-15386	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	661	-4.69	0.81	12	0.13	-191.00	1108.00	1815	20240131	-50.69	875	20241202	2.29	1815	-50.69	20240131	875	2.29	20241202	1815	-50.69	20240131	875	2.29	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
55	20241202	110450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	890	-12	5	-1.33	61829701	69369	19.43	888	904	875	1172	632	902	891.32	1.15	-11189	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	657	-4.66	0.80	12	0.09	-191.00	1108.00	1815	20240131	-50.96	875	20241202	1.71	1815	-50.96	20240131	875	1.71	20241202	1815	-50.96	20240131	875	1.71	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
56	20241202	100453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	895	-7	5	-0.78	39210913	43990	12.32	888	904	875	1172	632	902	891.36	1.15	-5723	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	661	-4.69	0.81	12	0.06	-191.00	1108.00	1815	20240131	-50.69	875	20241202	2.29	1815	-50.69	20240131	875	2.29	20241202	1815	-50.69	20240131	875	2.29	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N
57	20241202	090452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	904	2	2	0.22	19755531	22257	6.23	888	904	875	1172	632	902	887.61	1.15	114	938	919	906	887	874	913	881	369	270	500	640	1	1	73824118	667	-4.73	0.82	12	0.03	-191.00	1108.00	1815	20240131	-50.19	875	20241202	3.31	1815	-50.19	20240131	875	3.31	20241202	1815	-50.19	20240131	875	3.31	20241202	4.38	N	050110	500	369 억	852069	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History