KissMeData/297570/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	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	8	2	1.10	93164175	126616	48.36	726	746	723	945	509	727	735.80	0.55	29467	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	254	5.21	0.63	12	0.37	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
3	20241210	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	741	14	2	1.93	88883135	120793	46.13	726	746	723	945	509	727	735.83	0.55	29075	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	257	5.26	0.63	12	0.35	141.00	1175.00	1811	20231205	-59.08	681	20241203	8.81	1638	-54.76	20240122	681	8.81	20241203	1665	-55.50	20231213	681	8.81	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
4	20241210	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	11	2	1.51	83761405	113850	43.48	726	746	723	945	509	727	735.72	0.55	28497	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.23	0.63	12	0.33	141.00	1175.00	1811	20231205	-59.25	681	20241203	8.37	1638	-54.95	20240122	681	8.37	20241203	1665	-55.68	20231213	681	8.37	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
5	20241210	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	739	12	2	1.65	74707004	101578	38.80	726	746	723	945	509	727	735.46	0.55	24700	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.24	0.63	12	0.29	141.00	1175.00	1811	20231205	-59.19	681	20241203	8.52	1638	-54.88	20240122	681	8.52	20241203	1665	-55.62	20231213	681	8.52	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
6	20241210	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	8	2	1.10	67101615	91238	34.85	726	746	723	945	509	727	735.46	0.55	22294	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	254	5.21	0.63	12	0.26	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1665	-55.86	20231213	681	7.93	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
7	20241210	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	13	2	1.79	49801445	67757	25.88	726	746	723	945	509	727	735.00	0.55	22745	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.25	0.63	12	0.20	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1665	-55.56	20231213	681	8.66	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
8	20241210	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	736	9	2	1.24	36617807	49869	19.05	726	746	723	945	509	727	734.28	0.55	13289	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	255	5.22	0.63	12	0.14	141.00	1175.00	1811	20231205	-59.36	681	20241203	8.08	1638	-55.07	20240122	681	8.08	20241203	1665	-55.80	20231213	681	8.08	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
9	20241210	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	13	2	1.79	7177589	9848	3.76	726	741	723	945	509	727	728.84	0.55	996	773	749	723	699	673	762	712	35	218	100	470	1	1	34621218	256	5.25	0.63	12	0.03	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1665	-55.56	20231213	681	8.66	20241203	1.16	N	297570	100	34 억	190297	N	N	N	N
10	20241209	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	3	2	0.41	186401432	256678	149.04	697	747	697	941	507	724	726.22	0.38	58959	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.74	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1665	-56.34	20231213	681	6.75	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
11	20241209	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	3	2	0.41	183534363	252731	146.75	697	747	697	941	507	724	726.20	0.38	59458	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.73	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1665	-56.34	20231213	681	6.75	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
12	20241209	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	7	2	0.97	172140258	237027	137.63	697	747	697	941	507	724	726.25	0.38	53657	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	253	5.18	0.62	12	0.68	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1665	-56.10	20231213	681	7.34	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
13	20241209	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	4	2	0.55	161356851	222158	129.00	697	747	697	941	507	724	726.32	0.38	52603	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	252	5.16	0.62	12	0.64	141.00	1175.00	1811	20231205	-59.80	681	20241203	6.90	1638	-55.56	20240122	681	6.90	20241203	1665	-56.28	20231213	681	6.90	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
14	20241209	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	738	14	2	1.93	138629987	191082	110.95	697	747	697	941	507	724	725.50	0.38	45232	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	256	5.23	0.63	12	0.55	141.00	1175.00	1811	20231205	-59.25	681	20241203	8.37	1638	-54.95	20240122	681	8.37	20241203	1665	-55.68	20231213	681	8.37	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
15	20241209	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	9	2	1.24	84543734	117123	68.01	697	746	697	941	507	724	721.84	0.38	14723	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	254	5.20	0.62	12	0.34	141.00	1175.00	1811	20231205	-59.53	681	20241203	7.64	1638	-55.25	20240122	681	7.64	20241203	1665	-55.98	20231213	681	7.64	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
16	20241209	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	2	2	0.28	63469351	88369	51.31	697	728	697	941	507	724	718.23	0.38	10266	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	251	5.15	0.62	12	0.26	141.00	1175.00	1811	20231205	-59.91	681	20241203	6.61	1638	-55.68	20240122	681	6.61	20241203	1665	-56.40	20231213	681	6.61	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
17	20241209	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	703	-21	5	-2.90	9113575	12955	7.52	697	723	697	941	507	724	703.48	0.38	3347	756	740	722	706	688	731	697	35	217	100	470	1	1	34621218	243	4.99	0.60	12	0.04	141.00	1175.00	1811	20231205	-61.18	681	20241203	3.23	1638	-57.08	20240122	681	3.23	20241203	1665	-57.78	20231213	681	3.23	20241203	1.17	N	297570	100	34 억	131367	N	N	N	N
18	20241206	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	-7	5	-0.96	124564332	172081	50.70	731	738	704	950	512	731	723.87	0.31	22447	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	251	5.13	0.62	12	0.50	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1716	-57.81	20231206	681	6.31	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
19	20241206	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	4	2	0.55	118596368	163872	48.28	731	738	704	950	512	731	723.71	0.31	22259	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	254	5.21	0.63	12	0.47	141.00	1175.00	1811	20231205	-59.41	681	20241203	7.93	1638	-55.13	20240122	681	7.93	20241203	1716	-57.17	20231206	681	7.93	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
20	20241206	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	102082942	141323	41.64	731	738	704	950	512	731	722.34	0.31	24043	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.41	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
21	20241206	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	720	-11	5	-1.50	100219752	138749	40.88	731	738	704	950	512	731	722.31	0.31	22444	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	249	5.11	0.61	12	0.40	141.00	1175.00	1811	20231205	-60.24	681	20241203	5.73	1638	-56.04	20240122	681	5.73	20241203	1716	-58.04	20231206	681	5.73	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
22	20241206	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	90670069	125579	37.00	731	738	704	950	512	731	722.02	0.31	21769	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.36	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
23	20241206	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	0	3	0.00	83024502	115131	33.92	731	738	704	950	512	731	721.13	0.31	22979	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.33	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1716	-57.40	20231206	681	7.34	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
24	20241206	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	-7	5	-0.96	67048378	93024	27.41	731	738	704	950	512	731	720.76	0.31	21453	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	251	5.13	0.62	12	0.27	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1716	-57.81	20231206	681	6.31	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
25	20241206	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-1	5	-0.14	4760287	6575	1.94	731	735	704	950	512	731	723.98	0.31	1290	774	752	726	704	678	739	691	35	219	100	480	1	1	34621218	253	5.18	0.62	12	0.02	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1716	-57.46	20231206	681	7.20	20241203	1.24	N	297570	100	34 억	108710	N	N	N	N
26	20241205	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	244156451	339308	51.37	748	748	700	939	507	723	719.57	0.39	-26901	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.98	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
27	20241205	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	240562018	334391	50.62	748	748	700	939	507	723	719.40	0.39	-26219	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.97	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
28	20241205	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	725	2	2	0.28	209473808	291777	44.17	748	748	700	939	507	723	717.92	0.39	-27464	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	251	5.14	0.62	12	0.84	141.00	1175.00	1811	20231205	-59.97	681	20241203	6.46	1638	-55.74	20240122	681	6.46	20241203	1811	-59.97	20231205	681	6.46	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
29	20241205	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	722	-1	5	-0.14	202148763	281737	42.65	748	748	700	939	507	723	717.51	0.39	-28359	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	250	5.12	0.61	12	0.81	141.00	1175.00	1811	20231205	-60.13	681	20241203	6.02	1638	-55.92	20240122	681	6.02	20241203	1811	-60.13	20231205	681	6.02	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
30	20241205	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	10	2	1.38	123078401	170627	25.83	748	748	701	939	507	723	721.33	0.39	-30526	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	254	5.20	0.62	12	0.49	141.00	1175.00	1811	20231205	-59.53	681	20241203	7.64	1638	-55.25	20240122	681	7.64	20241203	1811	-59.53	20231205	681	7.64	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
31	20241205	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	710	-13	5	-1.80	74821364	103680	15.70	748	748	708	939	507	723	721.66	0.39	-23060	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	246	5.04	0.60	12	0.30	141.00	1175.00	1811	20231205	-60.80	681	20241203	4.26	1638	-56.65	20240122	681	4.26	20241203	1811	-60.80	20231205	681	4.26	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
32	20241205	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	727	4	2	0.55	28967058	39890	6.04	748	748	718	939	507	723	726.17	0.39	-11339	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	252	5.16	0.62	12	0.12	141.00	1175.00	1811	20231205	-59.86	681	20241203	6.75	1638	-55.62	20240122	681	6.75	20241203	1811	-59.86	20231205	681	6.75	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
33	20241205	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	731	8	2	1.11	11618305	15944	2.41	748	748	718	939	507	723	728.69	0.39	-1432	791	757	722	688	653	774	705	35	216	100	470	1	1	34621218	253	5.18	0.62	12	0.05	141.00	1175.00	1811	20231205	-59.64	681	20241203	7.34	1638	-55.37	20240122	681	7.34	20241203	1811	-59.64	20231205	681	7.34	20241203	1.24	N	297570	100	34 억	136597	N	N	N	N
34	20241204	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	723	-1	5	-0.14	478294431	660459	181.23	709	756	687	941	507	724	724.19	0.34	21187	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	250	5.13	0.62	12	1.91	141.00	1175.00	1811	20231205	-60.08	681	20241203	6.17	1638	-55.86	20240122	681	6.17	20241203	1811	-60.08	20231205	681	6.17	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
35	20241204	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	728	4	2	0.55	454323783	627188	172.10	709	756	687	941	507	724	724.38	0.34	28044	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	252	5.16	0.62	12	1.81	141.00	1175.00	1811	20231205	-59.80	681	20241203	6.90	1638	-55.56	20240122	681	6.90	20241203	1811	-59.80	20231205	681	6.90	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
36	20241204	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	724	0	3	0.00	433313179	598280	164.17	709	756	687	941	507	724	724.26	0.34	27937	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	251	5.13	0.62	12	1.73	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
37	20241204	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	740	16	2	2.21	368632374	509678	139.85	709	756	687	941	507	724	723.27	0.34	23305	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	256	5.25	0.63	12	1.47	141.00	1175.00	1811	20231205	-59.14	681	20241203	8.66	1638	-54.82	20240122	681	8.66	20241203	1811	-59.14	20231205	681	8.66	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
38	20241204	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	748	24	2	3.31	339772327	470449	129.09	709	756	687	941	507	724	722.23	0.34	18298	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	259	5.30	0.64	12	1.36	141.00	1175.00	1811	20231205	-58.70	681	20241203	9.84	1638	-54.33	20240122	681	9.84	20241203	1811	-58.70	20231205	681	9.84	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
39	20241204	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	721	-3	5	-0.41	291509058	405590	111.29	709	746	687	941	507	724	718.73	0.34	21056	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	250	5.11	0.61	12	1.17	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
40	20241204	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	6	2	0.83	163127475	225885	61.98	709	746	687	941	507	724	722.17	0.34	32799	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	253	5.18	0.62	12	0.65	141.00	1175.00	1811	20231205	-59.69	681	20241203	7.20	1638	-55.43	20240122	681	7.20	20241203	1811	-59.69	20231205	681	7.20	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
41	20241204	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	699	-25	5	-3.45	49469716	70380	19.31	709	720	687	941	507	724	702.89	0.34	2678	772	747	714	689	656	760	702	35	217	100	470	1	1	34621218	242	4.96	0.59	12	0.20	141.00	1175.00	1811	20231205	-61.40	681	20241203	2.64	1638	-57.33	20240122	681	2.64	20241203	1811	-61.40	20231205	681	2.64	20241203	1.24	N	297570	100	34 억	117559	N	N	N	N
42	20241203	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	262611691	364324	48.85	718	739	681	932	502	717	720.82	0.24	36781	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	1.05	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
43	20241203	151130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	726	9	2	1.26	258632922	358822	48.11	718	739	681	932	502	717	720.78	0.24	37197	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.15	0.62	12	1.04	141.00	1175.00	1811	20231205	-59.91	681	20241203	6.61	1638	-55.68	20240122	681	6.61	20241203	1811	-59.91	20231205	681	6.61	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
44	20241203	141107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	721	4	2	0.56	208458436	289515	38.82	718	739	681	932	502	717	720.03	0.24	47838	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	250	5.11	0.61	12	0.84	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
45	20241203	131109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	718	1	2	0.14	191279893	265564	35.61	718	739	681	932	502	717	720.28	0.24	46442	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	249	5.09	0.61	12	0.77	141.00	1175.00	1811	20231205	-60.35	681	20241203	5.43	1638	-56.17	20240122	681	5.43	20241203	1811	-60.35	20231205	681	5.43	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
46	20241203	121121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	175407647	243521	32.65	718	739	681	932	502	717	720.30	0.24	43471	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	0.70	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
47	20241203	111058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	724	7	2	0.98	158750852	220408	29.55	718	739	681	932	502	717	720.26	0.24	40142	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.13	0.62	12	0.64	141.00	1175.00	1811	20231205	-60.02	681	20241203	6.31	1638	-55.80	20240122	681	6.31	20241203	1811	-60.02	20231205	681	6.31	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
48	20241203	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	721	4	2	0.56	126474218	175594	23.54	718	739	681	932	502	717	720.27	0.24	36761	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	250	5.11	0.61	12	0.51	141.00	1175.00	1811	20231205	-60.19	681	20241203	5.87	1638	-55.98	20240122	681	5.87	20241203	1811	-60.19	20231205	681	5.87	20241203	1.26	N	297570	100	34 억	81583	N	N	N	N
49	20241203	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	9	2	1.26	40171505	55759	7.48	718	739	714	932	502	717	720.45	0.24	27575	773	744	727	698	681	736	690	35	215	100	470	1	1	34621218	251	5.15	0.62	12	0.16	141.00	1175.00	1811	20231205	-59.91	704	20241129	3.12	1638	-55.68	20240122	704	3.12	20241129	1811	-59.91	20231205	704	3.12	20241129	1.26	N	297570	100	34 억	81583	N	N	N	N
50	20241202	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	717	-18	5	-2.45	533610143	733928	8.54	740	756	710	955	515	735	727.00	0.22	5996	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	248	5.09	0.61	12	2.12	141.00	1175.00	1811	20231205	-60.41	704	20241129	1.85	1638	-56.23	20240122	704	1.85	20241129	1811	-60.41	20231205	704	1.85	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
51	20241202	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	726	-9	5	-1.22	506096986	695594	8.09	740	756	710	955	515	735	727.51	0.22	2248	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	251	5.15	0.62	12	2.01	141.00	1175.00	1811	20231205	-59.91	704	20241129	3.12	1638	-55.68	20240122	704	3.12	20241129	1811	-59.91	20231205	704	3.12	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
52	20241202	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	723	-12	5	-1.63	458552338	630201	7.33	740	756	710	955	515	735	727.56	0.22	23992	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	250	5.13	0.62	12	1.82	141.00	1175.00	1811	20231205	-60.08	704	20241129	2.70	1638	-55.86	20240122	704	2.70	20241129	1811	-60.08	20231205	704	2.70	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
53	20241202	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	718	-17	5	-2.31	401146779	550470	6.40	740	756	710	955	515	735	728.67	0.22	24530	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	249	5.09	0.61	12	1.59	141.00	1175.00	1811	20231205	-60.35	704	20241129	1.99	1638	-56.17	20240122	704	1.99	20241129	1811	-60.35	20231205	704	1.99	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
54	20241202	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	730	-5	5	-0.68	346134939	473889	5.51	740	756	710	955	515	735	730.36	0.22	24420	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	253	5.18	0.62	12	1.37	141.00	1175.00	1811	20231205	-59.69	704	20241129	3.69	1638	-55.43	20240122	704	3.69	20241129	1811	-59.69	20231205	704	3.69	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
55	20241202	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	735	0	3	0.00	302527705	414022	4.82	740	756	710	955	515	735	730.64	0.22	31489	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	254	5.21	0.63	12	1.20	141.00	1175.00	1811	20231205	-59.41	704	20241129	4.40	1638	-55.13	20240122	704	4.40	20241129	1811	-59.41	20231205	704	4.40	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
56	20241202	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	733	-2	5	-0.27	247137770	338757	3.94	740	756	710	955	515	735	729.45	0.22	16646	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	254	5.20	0.62	12	0.98	141.00	1175.00	1811	20231205	-59.53	704	20241129	4.12	1638	-55.25	20240122	704	4.12	20241129	1811	-59.53	20231205	704	4.12	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N
57	20241202	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	747	12	2	1.63	80789686	108903	1.27	740	756	734	955	515	735	742.24	0.22	12101	1071	902	803	634	535	853	585	35	220	100	480	1	1	34621218	259	5.30	0.64	12	0.31	141.00	1175.00	1811	20231205	-58.75	704	20241129	6.11	1638	-54.40	20240122	704	6.11	20241129	1811	-58.75	20231205	704	6.11	20241129	1.24	N	297570	100	34 억	76314	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History