KissMeData/457600/price/prices-20241201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161418	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
3	20241231	151401	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
4	20241231	141409	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
5	20241231	131417	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
6	20241231	121416	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
7	20241231	111416	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
8	20241231	101409	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
9	20241231	091412	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4205671765	999272	81.43	4025	4390	4005	5380	2905	4145	4212.35	3.05	34359	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.29	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		418200	N	N	0	N	00	N
10	20241230	161402	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4085	-60	5	-1.45	4104624600	974522	79.41	4025	4390	4005	5380	2905	4145	4212.35	2.80	0	29402	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	560	20.95	3.64	12	7.11	195.00	1121.00	10640	20241216	-61.61	4005	20241230	2.00	10640	-61.61	20241216	4005	2.00	20241230	10640	-61.61	20241216	4005	2.00	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
11	20241230	151412	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4100	-45	5	-1.09	3899835885	924450	75.33	4025	4390	4005	5380	2905	4145	4218.59	2.80	0	25909	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	562	21.03	3.66	12	6.74	195.00	1121.00	10640	20241216	-61.47	4005	20241230	2.37	10640	-61.47	20241216	4005	2.37	20241230	10640	-61.47	20241216	4005	2.37	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
12	20241230	141411	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4195	50	2	1.21	3538762415	837164	68.22	4025	4390	4005	5380	2905	4145	4227.13	2.80	0	13769	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	575	21.51	3.74	12	6.11	195.00	1121.00	10640	20241216	-60.57	4005	20241230	4.74	10640	-60.57	20241216	4005	4.74	20241230	10640	-60.57	20241216	4005	4.74	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
13	20241230	131414	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4145	0	3	0.00	3367294685	796158	64.88	4025	4390	4005	5380	2905	4145	4229.48	2.80	0	9361	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	568	21.26	3.70	12	5.81	195.00	1121.00	10640	20241216	-61.04	4005	20241230	3.50	10640	-61.04	20241216	4005	3.50	20241230	10640	-61.04	20241216	4005	3.50	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
14	20241230	121407	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4210	65	2	1.57	3173096315	749502	61.08	4025	4390	4005	5380	2905	4145	4233.66	2.80	0	3100	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	577	21.59	3.76	12	5.47	195.00	1121.00	10640	20241216	-60.43	4005	20241230	5.12	10640	-60.43	20241216	4005	5.12	20241230	10640	-60.43	20241216	4005	5.12	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
15	20241230	111404	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4255	110	2	2.65	2912704520	687548	56.03	4025	4390	4005	5380	2905	4145	4236.43	2.80	0	-3785	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	583	21.82	3.80	12	5.02	195.00	1121.00	10640	20241216	-60.01	4005	20241230	6.24	10640	-60.01	20241216	4005	6.24	20241230	10640	-60.01	20241216	4005	6.24	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
16	20241230	101408	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4265	120	2	2.90	1616665880	386247	31.47	4025	4310	4005	5380	2905	4145	4185.63	2.80	0	11703	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	585	21.87	3.80	12	2.82	195.00	1121.00	10640	20241216	-59.92	4005	20241230	6.49	10640	-59.92	20241216	4005	6.49	20241230	10640	-59.92	20241216	4005	6.49	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
17	20241230	091412	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	4185	40	2	0.97	634605010	155449	12.67	4025	4210	4005	5380	2905	4145	4082.20	2.80	0	-614	4701	4422	4276	3997	3851	4350	3925	14	1235	100	2900	5	1	13707500	574	21.46	3.73	12	1.13	195.00	1121.00	10640	20241216	-60.67	4005	20241230	4.49	10640	-60.67	20241216	4005	4.49	20241230	10640	-60.67	20241216	4005	4.49	20241230	0.00	N	457600	100	13 억		383841	N	N	0	N	00	N
18	20241227	161403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4145	-420	5	-9.20	5195265825	1198694	77.35	4515	4555	4130	5930	3200	4565	4334.66	2.74	0	7885	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	568	21.26	3.70	12	8.74	195.00	1121.00	10640	20241216	-61.04	4130	20241227	0.36	10640	-61.04	20241216	4130	0.36	20241227	10640	-61.04	20241216	4130	0.36	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
19	20241227	151403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4170	-395	5	-8.65	5002273905	1152235	74.35	4515	4555	4130	5930	3200	4565	4341.28	2.74	0	5638	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	572	21.38	3.72	12	8.41	195.00	1121.00	10640	20241216	-60.81	4130	20241227	0.97	10640	-60.81	20241216	4130	0.97	20241227	10640	-60.81	20241216	4130	0.97	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
20	20241227	141405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	-350	5	-7.67	4618615965	1060282	68.42	4515	4555	4130	5930	3200	4565	4355.94	2.74	0	1824	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	578	21.62	3.76	12	7.74	195.00	1121.00	10640	20241216	-60.39	4130	20241227	2.06	10640	-60.39	20241216	4130	2.06	20241227	10640	-60.39	20241216	4130	2.06	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
21	20241227	131403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4180	-385	5	-8.43	4262378235	976140	62.99	4515	4555	4130	5930	3200	4565	4366.47	2.74	0	1884	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	573	21.44	3.73	12	7.12	195.00	1121.00	10640	20241216	-60.71	4130	20241227	1.21	10640	-60.71	20241216	4130	1.21	20241227	10640	-60.71	20241216	4130	1.21	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
22	20241227	121404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4215	-350	5	-7.67	3763579015	856797	55.29	4515	4555	4170	5930	3200	4565	4392.52	2.74	0	2281	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	578	21.62	3.76	12	6.25	195.00	1121.00	10640	20241216	-60.39	4170	20241227	1.08	10640	-60.39	20241216	4170	1.08	20241227	10640	-60.39	20241216	4170	1.08	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
23	20241227	111402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	-315	5	-6.90	3311912790	749606	48.37	4515	4555	4200	5930	3200	4565	4418.12	2.74	0	9788	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	583	21.79	3.79	12	5.47	195.00	1121.00	10640	20241216	-60.06	4200	20241227	1.19	10640	-60.06	20241216	4200	1.19	20241227	10640	-60.06	20241216	4200	1.19	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
24	20241227	101402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4515	-50	5	-1.10	1523663785	340393	21.97	4515	4555	4415	5930	3200	4565	4476.07	2.74	0	12737	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	619	23.15	4.03	12	2.48	195.00	1121.00	10640	20241216	-57.57	4415	20241227	2.27	10640	-57.57	20241216	4415	2.27	20241227	10640	-57.57	20241216	4415	2.27	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
25	20241227	091407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4490	-75	5	-1.64	563066785	125343	8.09	4515	4555	4440	5930	3200	4565	4491.95	2.74	0	4131	5368	4966	4748	4346	4128	4857	4237	14	1365	100	3190	5	1	13707500	615	23.03	4.01	12	0.91	195.00	1121.00	10640	20241216	-57.80	4440	20241227	1.13	10640	-57.80	20241216	4440	1.13	20241227	10640	-57.80	20241216	4440	1.13	20241227	0.00	N	457600	100	13 억		375945	N	N	0	N	00	N
26	20241226	161356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4565	-385	5	-7.78	7286360815	1488515	37.90	4950	5150	4530	6430	3465	4950	4896.33	2.96	0	-30040	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	5	1	13707500	626	23.41	4.07	12	10.86	195.00	1121.00	10640	20241216	-57.10	4530	20241226	0.77	10640	-57.10	20241216	4530	0.77	20241226	10640	-57.10	20241216	4530	0.77	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
27	20241226	151354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4595	-355	5	-7.17	6787384890	1379062	35.12	4950	5150	4565	6430	3465	4950	4921.74	2.96	0	-29147	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	5	1	13707500	630	23.56	4.10	12	10.06	195.00	1121.00	10640	20241216	-56.81	4565	20241226	0.66	10640	-56.81	20241216	4565	0.66	20241226	10640	-56.81	20241216	4565	0.66	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
28	20241226	141352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4785	-165	5	-3.33	5615919270	1127532	28.71	4950	5150	4765	6430	3465	4950	4980.72	2.96	0	-30352	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	5	1	13707500	656	24.54	4.27	12	8.23	195.00	1121.00	10640	20241216	-55.03	4765	20241226	0.42	10640	-55.03	20241216	4765	0.42	20241226	10640	-55.03	20241216	4765	0.42	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
29	20241226	131353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	50	2	1.01	4826784160	965743	24.59	4950	5150	4875	6430	3465	4950	4998.01	2.96	0	-30880	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	10	1	13707500	685	25.64	4.46	12	7.05	195.00	1121.00	10640	20241216	-53.01	4875	20241226	2.56	10640	-53.01	20241216	4875	2.56	20241226	10640	-53.01	20241216	4875	2.56	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
30	20241226	121351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	50	2	1.01	4434268285	887395	22.60	4950	5150	4875	6430	3465	4950	4996.96	2.96	0	-29816	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	10	1	13707500	685	25.64	4.46	12	6.47	195.00	1121.00	10640	20241216	-53.01	4875	20241226	2.56	10640	-53.01	20241216	4875	2.56	20241226	10640	-53.01	20241216	4875	2.56	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
31	20241226	111350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	80	2	1.62	3960385980	793130	20.20	4950	5150	4875	6430	3465	4950	4993.37	2.96	0	-30195	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	10	1	13707500	689	25.79	4.49	12	5.79	195.00	1121.00	10640	20241216	-52.73	4875	20241226	3.18	10640	-52.73	20241216	4875	3.18	20241226	10640	-52.73	20241216	4875	3.18	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
32	20241226	101353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	150	2	3.03	2807708655	563783	14.36	4950	5110	4875	6430	3465	4950	4980.13	2.96	0	-3011	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	10	1	13707500	699	26.15	4.55	12	4.11	195.00	1121.00	10640	20241216	-52.07	4875	20241226	4.62	10640	-52.07	20241216	4875	4.62	20241226	10640	-52.07	20241216	4875	4.62	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
33	20241226	091348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4945	-5	5	-0.10	900122675	182426	4.65	4950	4980	4875	6430	3465	4950	4934.17	2.96	0	2969	5963	5456	5203	4696	4443	5330	4570	14	1480	100	3460	5	1	13707500	678	25.36	4.41	12	1.33	195.00	1121.00	10640	20241216	-53.52	4875	20241226	1.44	10640	-53.52	20241216	4875	1.44	20241226	10640	-53.52	20241216	4875	1.44	20241226	0.00	N	457600	100	13 억		405405	N	N	0	N	00	N
34	20241224	161350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-370	5	-6.95	20603131705	3863276	245.91	5230	5710	4950	6910	3730	5320	5333.88	2.88	0	12149	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	5	1	13707500	679	25.38	4.42	12	28.18	195.00	1121.00	10640	20241216	-53.48	4950	20241224	0.00	10640	-53.48	20241216	4950	0.00	20241224	10640	-53.48	20241216	4950	0.00	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
35	20241224	151351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	-290	5	-5.45	20029723795	3748124	238.58	5230	5710	4990	6910	3730	5320	5343.93	2.88	0	8476	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	689	25.79	4.49	12	27.34	195.00	1121.00	10640	20241216	-52.73	4990	20241224	0.80	10640	-52.73	20241216	4990	0.80	20241224	10640	-52.73	20241216	4990	0.80	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
36	20241224	141347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5090	-230	5	-4.32	18973154720	3538501	225.24	5230	5710	5000	6910	3730	5320	5361.92	2.88	0	-11272	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	698	26.10	4.54	12	25.81	195.00	1121.00	10640	20241216	-52.16	5000	20241224	1.80	10640	-52.16	20241216	5000	1.80	20241224	10640	-52.16	20241216	5000	1.80	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
37	20241224	131349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-190	5	-3.57	17803759370	3309121	210.63	5230	5710	5000	6910	3730	5320	5380.21	2.88	0	-17719	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	703	26.31	4.58	12	24.14	195.00	1121.00	10640	20241216	-51.79	5000	20241224	2.60	10640	-51.79	20241216	5000	2.60	20241224	10640	-51.79	20241216	5000	2.60	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
38	20241224	121351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-90	5	-1.69	16506566260	3058187	194.66	5230	5710	5000	6910	3730	5320	5397.51	2.88	0	-17996	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	717	26.82	4.67	12	22.31	195.00	1121.00	10640	20241216	-50.85	5000	20241224	4.60	10640	-50.85	20241216	5000	4.60	20241224	10640	-50.85	20241216	5000	4.60	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
39	20241224	111350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5140	-180	5	-3.38	4058406870	785809	50.02	5230	5380	5000	6910	3730	5320	5164.58	2.88	0	397	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	705	26.36	4.59	12	5.73	195.00	1121.00	10640	20241216	-51.69	5000	20241224	2.80	10640	-51.69	20241216	5000	2.80	20241224	10640	-51.69	20241216	5000	2.80	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
40	20241224	101349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-310	5	-5.83	3170163100	612824	39.01	5230	5380	5000	6910	3730	5320	5172.98	2.88	0	2446	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	687	25.69	4.47	12	4.47	195.00	1121.00	10640	20241216	-52.91	5000	20241224	0.20	10640	-52.91	20241216	5000	0.20	20241224	10640	-52.91	20241216	5000	0.20	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
41	20241224	091356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	10	2	0.19	853508620	161684	10.29	5230	5380	5230	6910	3730	5320	5278.81	2.88	0	20798	6093	5706	5513	5126	4933	5610	5030	14	1590	100	3720	10	1	13707500	731	27.33	4.75	12	1.18	195.00	1121.00	10640	20241216	-49.91	5230	20241224	1.91	10640	-49.91	20241216	5230	1.91	20241224	10640	-49.91	20241216	5230	1.91	20241224	0.00	N	457600	100	13 억		394243	N	N	0	N	00	N
42	20241223	161340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	-630	5	-10.59	8251999060	1481793	51.95	5890	5900	5320	7730	4170	5950	5568.41	2.73	0	20312	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	729	27.28	4.75	12	10.81	195.00	1121.00	10640	20241216	-50.00	5320	20241223	0.00	10640	-50.00	20241216	5320	0.00	20241223	10640	-50.00	20241216	5320	0.00	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
43	20241223	151344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5430	-520	5	-8.74	7389559830	1321117	46.31	5890	5900	5400	7730	4170	5950	5591.97	2.73	0	17697	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	744	27.85	4.84	12	9.64	195.00	1121.00	10640	20241216	-48.97	5400	20241223	0.56	10640	-48.97	20241216	5400	0.56	20241223	10640	-48.97	20241216	5400	0.56	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
44	20241223	141340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	-450	5	-7.56	6113818110	1088728	38.17	5890	5900	5430	7730	4170	5950	5613.92	2.73	0	4342	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	754	28.21	4.91	12	7.94	195.00	1121.00	10640	20241216	-48.31	5430	20241223	1.29	10640	-48.31	20241216	5430	1.29	20241223	10640	-48.31	20241216	5430	1.29	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
45	20241223	131339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5550	-400	5	-6.72	4830725300	854905	29.97	5890	5900	5520	7730	4170	5950	5648.72	2.73	0	6091	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	761	28.46	4.95	12	6.24	195.00	1121.00	10640	20241216	-47.84	5520	20241223	0.54	10640	-47.84	20241216	5520	0.54	20241223	10640	-47.84	20241216	5520	0.54	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
46	20241223	121343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5620	-330	5	-5.55	4283153710	756674	26.53	5890	5900	5560	7730	4170	5950	5658.45	2.73	0	3610	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	770	28.82	5.01	12	5.52	195.00	1121.00	10640	20241216	-47.18	5560	20241223	1.08	10640	-47.18	20241216	5560	1.08	20241223	10640	-47.18	20241216	5560	1.08	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
47	20241223	111337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5600	-350	5	-5.88	3520229450	620539	21.75	5890	5900	5580	7730	4170	5950	5670.46	2.73	0	2905	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	768	28.72	5.00	12	4.53	195.00	1121.00	10640	20241216	-47.37	5580	20241223	0.36	10640	-47.37	20241216	5580	0.36	20241223	10640	-47.37	20241216	5580	0.36	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
48	20241223	101331	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5650	-300	5	-5.04	2812406760	495285	17.36	5890	5900	5580	7730	4170	5950	5675.41	2.73	0	2519	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	774	28.97	5.04	12	3.61	195.00	1121.00	10640	20241216	-46.90	5580	20241223	1.25	10640	-46.90	20241216	5580	1.25	20241223	10640	-46.90	20241216	5580	1.25	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
49	20241223	091337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5670	-280	5	-4.71	1397218020	244494	8.57	5890	5900	5580	7730	4170	5950	5709.49	2.73	0	5463	6910	6430	6190	5710	5470	6310	5590	14	1780	100	4160	10	1	13707500	777	29.08	5.06	12	1.78	195.00	1121.00	10640	20241216	-46.71	5580	20241223	1.61	10640	-46.71	20241216	5580	1.61	20241223	10640	-46.71	20241216	5580	1.61	20241223	0.00	N	457600	100	13 억		373964	N	N	0	N	00	N
50	20241220	161331	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5950	-300	5	-4.80	17488784650	2751382	28.56	6550	6670	5950	8120	4380	6250	6357.29	2.70	0	-488	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	816	30.51	5.31	12	20.07	195.00	1121.00	10640	20241216	-44.08	5950	20241220	0.00	10640	-44.08	20241216	5950	0.00	20241220	10640	-44.08	20241216	5950	0.00	20241220	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
51	20241220	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	-140	5	-2.24	16879260800	2649608	27.50	6550	6670	6030	8120	4380	6250	6370.47	2.70	0	-1223	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	838	31.33	5.45	12	19.33	195.00	1121.00	10640	20241216	-42.58	6020	20241218	1.50	10640	-42.58	20241216	6020	1.50	20241218	10640	-42.58	20241216	6020	1.50	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
52	20241220	141332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-50	5	-0.80	15631940800	2444783	25.37	6550	6670	6060	8120	4380	6250	6394.00	2.70	0	-374	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	850	31.79	5.53	12	17.84	195.00	1121.00	10640	20241216	-41.73	6020	20241218	2.99	10640	-41.73	20241216	6020	2.99	20241218	10640	-41.73	20241216	6020	2.99	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
53	20241220	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	14952677870	2335610	24.24	6550	6670	6060	8120	4380	6250	6402.04	2.70	0	-360	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	854	31.95	5.56	12	17.04	195.00	1121.00	10640	20241216	-41.45	6020	20241218	3.49	10640	-41.45	20241216	6020	3.49	20241218	10640	-41.45	20241216	6020	3.49	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
54	20241220	121329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6160	-90	5	-1.44	14086962500	2196827	22.80	6550	6670	6060	8120	4380	6250	6412.41	2.70	0	487	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	844	31.59	5.50	12	16.03	195.00	1121.00	10640	20241216	-42.11	6020	20241218	2.33	10640	-42.11	20241216	6020	2.33	20241218	10640	-42.11	20241216	6020	2.33	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
55	20241220	111329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	120	2	1.92	12948083700	2014899	20.91	6550	6670	6060	8120	4380	6250	6426.17	2.70	0	1479	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	873	32.67	5.68	12	14.70	195.00	1121.00	10640	20241216	-40.13	6020	20241218	5.81	10640	-40.13	20241216	6020	5.81	20241218	10640	-40.13	20241216	6020	5.81	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
56	20241220	101331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	220	2	3.52	9077335330	1399629	14.53	6550	6670	6350	8120	4380	6250	6485.53	2.70	0	-7	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	887	33.18	5.77	12	10.21	195.00	1121.00	10640	20241216	-39.19	6020	20241218	7.48	10640	-39.19	20241216	6020	7.48	20241218	10640	-39.19	20241216	6020	7.48	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
57	20241220	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	220	2	3.52	4118441890	637853	6.62	6550	6560	6350	8120	4380	6250	6456.73	2.70	0	3761	7390	6820	6530	5960	5670	6675	5815	14	1870	100	4370	10	1	13707500	887	33.18	5.77	12	4.65	195.00	1121.00	10640	20241216	-39.19	6020	20241218	7.48	10640	-39.19	20241216	6020	7.48	20241218	10640	-39.19	20241216	6020	7.48	20241218	0.00	N	457600	100	13 억		369506	N	N	0	N	00	N
58	20241219	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-170	5	-2.65	62054857980	9192446	86.49	6750	7100	6240	8340	4500	6420	6751.98	2.69	0	-268	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	857	32.05	5.58	12	67.06	195.00	1121.00	10640	20241216	-41.26	6020	20241218	3.82	10640	-41.26	20241216	6020	3.82	20241218	10640	-41.26	20241216	6020	3.82	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
59	20241219	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-100	5	-1.56	61148316740	9047766	85.13	6750	7100	6270	8340	4500	6420	6758.39	2.69	0	-963	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	866	32.41	5.64	12	66.01	195.00	1121.00	10640	20241216	-40.60	6020	20241218	4.98	10640	-40.60	20241216	6020	4.98	20241218	10640	-40.60	20241216	6020	4.98	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
60	20241219	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	20	2	0.31	58730070760	8671419	81.59	6750	7100	6270	8340	4500	6420	6772.83	2.69	0	2299	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	883	33.03	5.74	12	63.26	195.00	1121.00	10640	20241216	-39.47	6020	20241218	6.98	10640	-39.47	20241216	6020	6.98	20241218	10640	-39.47	20241216	6020	6.98	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
61	20241219	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	160	2	2.49	54506866030	8015098	75.41	6750	7100	6510	8340	4500	6420	6800.52	2.69	0	-1017	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	902	33.74	5.87	12	58.47	195.00	1121.00	10640	20241216	-38.16	6020	20241218	9.30	10640	-38.16	20241216	6020	9.30	20241218	10640	-38.16	20241216	6020	9.30	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
62	20241219	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	240	2	3.74	52332581430	7688380	72.34	6750	7100	6510	8340	4500	6420	6806.71	2.69	0	-1062	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	913	34.15	5.94	12	56.09	195.00	1121.00	10640	20241216	-37.41	6020	20241218	10.63	10640	-37.41	20241216	6020	10.63	20241218	10640	-37.41	20241216	6020	10.63	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
63	20241219	111325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	370	2	5.76	49953836220	7333271	69.00	6750	7100	6510	8340	4500	6420	6811.95	2.69	0	-748	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	931	34.82	6.06	12	53.50	195.00	1121.00	10640	20241216	-36.18	6020	20241218	12.79	10640	-36.18	20241216	6020	12.79	20241218	10640	-36.18	20241216	6020	12.79	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
64	20241219	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	430	2	6.70	34581465580	5085558	47.85	6750	7010	6510	8340	4500	6420	6799.94	2.69	0	2637	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	939	35.13	6.11	12	37.10	195.00	1121.00	10640	20241216	-35.62	6020	20241218	13.79	10640	-35.62	20241216	6020	13.79	20241218	10640	-35.62	20241216	6020	13.79	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
65	20241219	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	310	2	4.83	14147325750	2083442	19.60	6750	6990	6610	8340	4500	6420	6790.36	2.69	0	5079	7326	6872	6446	5992	5566	7100	6220	14	1920	100	4490	10	1	13707500	923	34.51	6.00	12	15.20	195.00	1121.00	10640	20241216	-36.75	6020	20241218	11.79	10640	-36.75	20241216	6020	11.79	20241218	10640	-36.75	20241216	6020	11.79	20241218	0.00	N	457600	100	13 억		369317	N	N	0	N	00	N
66	20241218	161321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6420	120	2	1.90	64395289040	9948273	74.25	6170	6900	6020	8190	4410	6300	6472.41	2.69	0	1993	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	880	0.00	0.00	12	72.58	0.00	0.00	10640	20241216	-39.66	6020	20241218	6.64	10640	-39.66	20241216	6020	6.64	20241218	10640	-39.66	20241216	6020	6.64	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
67	20241218	151325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6270	-30	5	-0.48	61262418820	9458351	70.59	6170	6900	6020	8190	4410	6300	6477.07	2.69	0	3567	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	859	0.00	0.00	12	69.00	0.00	0.00	10640	20241216	-41.07	6020	20241218	4.15	10640	-41.07	20241216	6020	4.15	20241218	10640	-41.07	20241216	6020	4.15	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
68	20241218	141315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6050	-250	5	-3.97	31072499650	4858937	36.26	6170	6800	6020	8190	4410	6300	6394.92	2.69	0	4432	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	829	0.00	0.00	12	35.45	0.00	0.00	10640	20241216	-43.14	6020	20241218	0.50	10640	-43.14	20241216	6020	0.50	20241218	10640	-43.14	20241216	6020	0.50	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
69	20241218	131325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6090	-210	5	-3.33	29426523120	4587587	34.24	6170	6800	6040	8190	4410	6300	6414.38	2.69	0	2283	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	835	0.00	0.00	12	33.47	0.00	0.00	10640	20241216	-42.76	6040	20241218	0.83	10640	-42.76	20241216	6040	0.83	20241218	10640	-42.76	20241216	6040	0.83	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
70	20241218	121316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6230	-70	5	-1.11	26536562420	4116984	30.73	6170	6800	6080	8190	4410	6300	6445.63	2.69	0	2912	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	854	0.00	0.00	12	30.03	0.00	0.00	10640	20241216	-41.45	6080	20241218	2.47	10640	-41.45	20241216	6080	2.47	20241218	10640	-41.45	20241216	6080	2.47	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
71	20241218	111316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6310	10	2	0.16	24862177390	3849939	28.73	6170	6800	6080	8190	4410	6300	6457.81	2.69	0	1438	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	865	0.00	0.00	12	28.09	0.00	0.00	10640	20241216	-40.70	6080	20241218	3.78	10640	-40.70	20241216	6080	3.78	20241218	10640	-40.70	20241216	6080	3.78	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
72	20241218	101324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6320	20	2	0.32	22037324590	3403346	25.40	6170	6800	6080	8190	4410	6300	6475.19	2.69	0	683	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	866	0.00	0.00	12	24.83	0.00	0.00	10640	20241216	-40.60	6080	20241218	3.95	10640	-40.60	20241216	6080	3.95	20241218	10640	-40.60	20241216	6080	3.95	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N
73	20241218	091328	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6390	90	2	1.43	4724837870	749897	5.60	6170	6470	6080	8190	4410	6300	6300.65	2.69	0	2657	9080	7690	6900	5510	4720	7295	5115	14	1890	100	4410	10	1	13707500	876	0.00	0.00	12	5.47	0.00	0.00	10640	20241216	-39.94	6080	20241218	5.10	10640	-39.94	20241216	6080	5.10	20241218	10640	-39.94	20241216	6080	5.10	20241218	0.00	N	457600	100	13 억		368206	N	N	0	N	00	N