KissMeData/459100/price/prices-20241101.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	20241129	161447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-1330	5	-9.19	32315119310	2302275	52.28	14230	14620	13130	18820	10140	14480	14040.98	3.95	0	-5927	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1633	17.53	5.31	12	18.54	750.00	2477.00	23850	20241120	-44.86	6500	20241120	102.31	23850	-44.86	20241120	6500	102.31	20241120	23850	-44.86	20241120	6500	102.31	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
3	20241129	151505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-1330	5	-9.19	31115718110	2211512	50.22	14230	14620	13130	18820	10140	14480	14069.86	3.95	0	-5887	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1633	17.53	5.31	12	17.81	750.00	2477.00	23850	20241120	-44.86	6500	20241120	102.31	23850	-44.86	20241120	6500	102.31	20241120	23850	-44.86	20241120	6500	102.31	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
4	20241129	141508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	-620	5	-4.28	26423530210	1864288	42.34	14230	14620	13720	18820	10140	14480	14173.50	3.95	0	-5229	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1721	18.48	5.60	12	15.02	750.00	2477.00	23850	20241120	-41.89	6500	20241120	113.23	23850	-41.89	20241120	6500	113.23	20241120	23850	-41.89	20241120	6500	113.23	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
5	20241129	131502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-520	5	-3.59	24548076150	1729764	39.28	14230	14620	13720	18820	10140	14480	14191.56	3.95	0	-8767	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1733	18.61	5.64	12	13.93	750.00	2477.00	23850	20241120	-41.47	6500	20241120	114.77	23850	-41.47	20241120	6500	114.77	20241120	23850	-41.47	20241120	6500	114.77	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
6	20241129	121504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-510	5	-3.52	22956270790	1615329	36.68	14230	14620	13720	18820	10140	14480	14211.49	3.95	0	-7369	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1735	18.63	5.64	12	13.01	750.00	2477.00	23850	20241120	-41.43	6500	20241120	114.92	23850	-41.43	20241120	6500	114.92	20241120	23850	-41.43	20241120	6500	114.92	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
7	20241129	111506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	60	2	0.41	14588658150	1030455	23.40	14230	14620	13720	18820	10140	14480	14157.45	3.95	0	10013	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1805	19.39	5.87	12	8.30	750.00	2477.00	23850	20241120	-39.04	6500	20241120	123.69	23850	-39.04	20241120	6500	123.69	20241120	23850	-39.04	20241120	6500	123.69	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
8	20241129	101457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-530	5	-3.66	9457445230	668495	15.18	14230	14620	13720	18820	10140	14480	14147.31	3.95	0	1850	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1732	18.60	5.63	12	5.38	750.00	2477.00	23850	20241120	-41.51	6500	20241120	114.62	23850	-41.51	20241120	6500	114.62	20241120	23850	-41.51	20241120	6500	114.62	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
9	20241129	091502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	-110	5	-0.76	3740465710	260221	5.91	14230	14620	14200	18820	10140	14480	14374.14	3.95	0	4870	16753	15616	15033	13896	13313	15325	13605	62	4340	500	10130	10	1	12416000	1784	19.16	5.80	12	2.10	750.00	2477.00	23850	20241120	-39.75	6500	20241120	121.08	23850	-39.75	20241120	6500	121.08	20241120	23850	-39.75	20241120	6500	121.08	20241120	0.00	N	459100	500	62 억		489859	N	N	0	N	00	N
10	20241128	161441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-900	5	-5.85	65845805610	4296047	36.83	15330	16170	14450	19990	10770	15380	15328.00	4.35	0	-52039	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1798	19.31	5.85	12	34.60	750.00	2477.00	23850	20241120	-39.29	6500	20241120	122.77	23850	-39.29	20241120	6500	122.77	20241120	23850	-39.29	20241120	6500	122.77	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
11	20241128	151510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-840	5	-5.46	64547862040	4206559	36.07	15330	16170	14450	19990	10770	15380	15344.57	4.35	0	-51654	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1805	19.39	5.87	12	33.88	750.00	2477.00	23850	20241120	-39.04	6500	20241120	123.69	23850	-39.04	20241120	6500	123.69	20241120	23850	-39.04	20241120	6500	123.69	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
12	20241128	141509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-820	5	-5.33	58269423980	3781974	32.43	15330	16170	14450	19990	10770	15380	15407.15	4.35	0	-45045	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1808	19.41	5.88	12	30.46	750.00	2477.00	23850	20241120	-38.95	6500	20241120	124.00	23850	-38.95	20241120	6500	124.00	20241120	23850	-38.95	20241120	6500	124.00	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
13	20241128	131505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-790	5	-5.14	54519333320	3526968	30.24	15330	16170	14450	19990	10770	15380	15457.87	4.35	0	-30028	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1811	19.45	5.89	12	28.41	750.00	2477.00	23850	20241120	-38.83	6500	20241120	124.46	23850	-38.83	20241120	6500	124.46	20241120	23850	-38.83	20241120	6500	124.46	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
14	20241128	121503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-500	5	-3.25	50137281440	3227475	27.67	15330	16170	14700	19990	10770	15380	15534.57	4.35	0	-32419	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1848	19.84	6.01	12	25.99	750.00	2477.00	23850	20241120	-37.61	6500	20241120	128.92	23850	-37.61	20241120	6500	128.92	20241120	23850	-37.61	20241120	6500	128.92	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
15	20241128	111507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	-420	5	-2.73	45560303140	2919557	25.03	15330	16170	14920	19990	10770	15380	15605.28	4.35	0	-43869	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1857	19.95	6.04	12	23.51	750.00	2477.00	23850	20241120	-37.27	6500	20241120	130.15	23850	-37.27	20241120	6500	130.15	20241120	23850	-37.27	20241120	6500	130.15	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
16	20241128	101504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-90	5	-0.59	37413415910	2382564	20.43	15330	16170	15180	19990	10770	15380	15703.13	4.35	0	-33589	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1898	20.39	6.17	12	19.19	750.00	2477.00	23850	20241120	-35.89	6500	20241120	135.23	23850	-35.89	20241120	6500	135.23	20241120	23850	-35.89	20241120	6500	135.23	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
17	20241128	091502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	240	2	1.56	8397914270	541310	4.64	15330	15760	15180	19990	10770	15380	15514.28	4.35	0	-9873	17693	16536	15783	14626	13873	16160	14250	62	4610	500	10760	10	1	12416000	1939	20.83	6.31	12	4.36	750.00	2477.00	23850	20241120	-34.51	6500	20241120	140.31	23850	-34.51	20241120	6500	140.31	20241120	23850	-34.51	20241120	6500	140.31	20241120	0.00	N	459100	500	62 억		540009	N	N	0	N	00	N
18	20241127	161424	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15380	-490	5	-3.09	185341157220	11573170	49.76	15740	16940	15030	20600	11110	15870	16015.73	3.89	0	46080	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1910	20.51	6.21	12	93.21	750.00	2477.00	23850	20241120	-35.51	6500	20241120	136.62	23850	-35.51	20241120	6500	136.62	20241120	23850	-35.51	20241120	6500	136.62	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
19	20241127	151453	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	-530	5	-3.34	182902342380	11414116	49.07	15740	16940	15030	20600	11110	15870	16024.27	3.89	0	35562	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1905	20.45	6.19	12	91.93	750.00	2477.00	23850	20241120	-35.68	6500	20241120	136.00	23850	-35.68	20241120	6500	136.00	20241120	23850	-35.68	20241120	6500	136.00	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
20	20241127	141445	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-750	5	-4.73	172503464150	10737768	46.17	15740	16940	15050	20600	11110	15870	16065.17	3.89	0	4759	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1877	20.16	6.10	12	86.48	750.00	2477.00	23850	20241120	-36.60	6500	20241120	132.62	23850	-36.60	20241120	6500	132.62	20241120	23850	-36.60	20241120	6500	132.62	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
21	20241127	131444	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	-420	5	-2.65	162880991620	10108723	43.46	15740	16940	15230	20600	11110	15870	16113.00	3.89	0	-11924	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1918	20.60	6.24	12	81.42	750.00	2477.00	23850	20241120	-35.22	6500	20241120	137.69	23850	-35.22	20241120	6500	137.69	20241120	23850	-35.22	20241120	6500	137.69	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
22	20241127	121500	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	40	2	0.25	153141923990	9489493	40.80	15740	16940	15230	20600	11110	15870	16138.15	3.89	0	-2225	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1975	21.21	6.42	12	76.43	750.00	2477.00	23850	20241120	-33.29	6500	20241120	144.77	23850	-33.29	20241120	6500	144.77	20241120	23850	-33.29	20241120	6500	144.77	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
23	20241127	111451	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	140	2	0.88	141693851890	8768621	37.70	15740	16940	15230	20600	11110	15870	16159.30	3.89	0	-12111	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1988	21.35	6.46	12	70.62	750.00	2477.00	23850	20241120	-32.87	6500	20241120	146.31	23850	-32.87	20241120	6500	146.31	20241120	23850	-32.87	20241120	6500	146.31	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
24	20241127	101454	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15950	80	2	0.50	68344345650	4305753	18.51	15740	16320	15230	20600	11110	15870	15872.80	3.89	0	1534	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1980	21.27	6.44	12	34.68	750.00	2477.00	23850	20241120	-33.12	6500	20241120	145.38	23850	-33.12	20241120	6500	145.38	20241120	23850	-33.12	20241120	6500	145.38	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
25	20241127	091450	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	-50	5	-0.32	13432582210	850621	3.66	15740	15980	15560	20600	11110	15870	15791.19	3.89	0	28947	18350	17110	15410	14170	12470	17730	14790	62	4730	500	11100	10	1	12416000	1964	21.09	6.39	12	6.85	750.00	2477.00	23850	20241120	-33.67	6500	20241120	143.38	23850	-33.67	20241120	6500	143.38	20241120	23850	-33.67	20241120	6500	143.38	20241120	0.00	N	459100	500	62 억		482610	N	N	0	N	01	N
26	20241126	161425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	2460	2	18.34	351674904190	22968843	396.27	14290	16650	13710	17430	9390	13410	15309.76	3.97	0	4355	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1970	21.16	6.41	12	184.99	750.00	2477.00	23850	20241120	-33.46	6500	20241120	144.15	23850	-33.46	20241120	6500	144.15	20241120	23850	-33.46	20241120	6500	144.15	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
27	20241126	151443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15860	2450	2	18.27	339932461890	22227832	383.49	14290	16650	13710	17430	9390	13410	15293.12	3.97	0	-6645	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1969	21.15	6.40	12	179.03	750.00	2477.00	23850	20241120	-33.50	6500	20241120	144.00	23850	-33.50	20241120	6500	144.00	20241120	23850	-33.50	20241120	6500	144.00	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
28	20241126	141444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16140	2730	2	20.36	255855931070	17021092	293.66	14290	16150	13710	17430	9390	13410	15031.72	3.97	0	-1340	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	2004	21.52	6.52	12	137.09	750.00	2477.00	23850	20241120	-32.33	6500	20241120	148.31	23850	-32.33	20241120	6500	148.31	20241120	23850	-32.33	20241120	6500	148.31	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
29	20241126	131438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	1720	2	12.83	173122257210	11748599	202.69	14290	15660	13710	17430	9390	13410	14735.59	3.97	0	-3111	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1879	20.17	6.11	12	94.62	750.00	2477.00	23850	20241120	-36.56	6500	20241120	132.77	23850	-36.56	20241120	6500	132.77	20241120	23850	-36.56	20241120	6500	132.77	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
30	20241126	121446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	710	2	5.29	97393478720	6735622	116.21	14290	15290	13710	17430	9390	13410	14459.50	3.97	0	-20596	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1753	18.83	5.70	12	54.25	750.00	2477.00	23850	20241120	-40.80	6500	20241120	117.23	23850	-40.80	20241120	6500	117.23	20241120	23850	-40.80	20241120	6500	117.23	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
31	20241126	111450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	520	2	3.88	80166909260	5518320	95.21	14290	15290	13710	17430	9390	13410	14527.45	3.97	0	-19267	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1730	18.57	5.62	12	44.45	750.00	2477.00	23850	20241120	-41.59	6500	20241120	114.31	23850	-41.59	20241120	6500	114.31	20241120	23850	-41.59	20241120	6500	114.31	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
32	20241126	101503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	470	2	3.50	73693956260	5052865	87.17	14290	15290	13710	17430	9390	13410	14584.64	3.97	0	-5679	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1723	18.51	5.60	12	40.70	750.00	2477.00	23850	20241120	-41.80	6500	20241120	113.54	23850	-41.80	20241120	6500	113.54	20241120	23850	-41.80	20241120	6500	113.54	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
33	20241126	091449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14970	1560	2	11.63	41849678050	2833865	48.89	14290	15290	14050	17430	9390	13410	14767.80	3.97	0	-10165	16123	14766	14033	12676	11943	14400	12310	62	4020	500	9380	10	1	12416000	1859	19.96	6.04	12	22.82	750.00	2477.00	23850	20241120	-37.23	6500	20241120	130.31	23850	-37.23	20241120	6500	130.31	20241120	23850	-37.23	20241120	6500	130.31	20241120	0.00	N	459100	500	62 억		493193	N	N	0	N	00	N
34	20241125	161409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13410	-560	5	-4.01	80674602610	5610455	39.15	13460	15390	13300	18160	9780	13970	14381.09	3.98	0	17194	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1665	17.88	5.41	12	45.19	750.00	2477.00	23850	20241120	-43.77	6500	20241120	106.31	23850	-43.77	20241120	6500	106.31	20241120	23850	-43.77	20241120	6500	106.31	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
35	20241125	151439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-500	5	-3.58	79256729490	5505029	38.41	13460	15390	13300	18160	9780	13970	14397.19	3.98	0	18285	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1672	17.96	5.44	12	44.34	750.00	2477.00	23850	20241120	-43.52	6500	20241120	107.23	23850	-43.52	20241120	6500	107.23	20241120	23850	-43.52	20241120	6500	107.23	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
36	20241125	141433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	-460	5	-3.29	74217992260	5130083	35.80	13460	15390	13300	18160	9780	13970	14467.26	3.98	0	-2450	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1677	18.01	5.45	12	41.32	750.00	2477.00	23850	20241120	-43.35	6500	20241120	107.85	23850	-43.35	20241120	6500	107.85	20241120	23850	-43.35	20241120	6500	107.85	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
37	20241125	131423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-30	5	-0.21	68193059720	4689150	32.72	13460	15390	13300	18160	9780	13970	14542.80	3.98	0	-1686	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1731	18.59	5.63	12	37.77	750.00	2477.00	23850	20241120	-41.55	6500	20241120	114.46	23850	-41.55	20241120	6500	114.46	20241120	23850	-41.55	20241120	6500	114.46	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
38	20241125	121440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	80	2	0.57	63466834380	4351786	30.37	13460	15390	13300	18160	9780	13970	14584.16	3.98	0	-3207	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1744	18.73	5.67	12	35.05	750.00	2477.00	23850	20241120	-41.09	6500	20241120	116.15	23850	-41.09	20241120	6500	116.15	20241120	23850	-41.09	20241120	6500	116.15	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
39	20241125	111435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	170	2	1.22	59494562670	4070268	28.40	13460	15390	13300	18160	9780	13970	14616.95	3.98	0	7107	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1756	18.85	5.71	12	32.78	750.00	2477.00	23850	20241120	-40.71	6500	20241120	117.54	23850	-40.71	20241120	6500	117.54	20241120	23850	-40.71	20241120	6500	117.54	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
40	20241125	101419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	360	2	2.58	54493610130	3719115	25.95	13460	15390	13300	18160	9780	13970	14652.40	3.98	0	-1961	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1779	19.11	5.79	12	29.95	750.00	2477.00	23850	20241120	-39.92	6500	20241120	120.46	23850	-39.92	20241120	6500	120.46	20241120	23850	-39.92	20241120	6500	120.46	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
41	20241125	091416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	1270	2	9.09	20388387430	1409858	9.84	13460	15390	13300	18160	9780	13970	14461.48	3.98	0	3447	18276	16122	15046	12892	11816	15585	12355	62	4190	500	9770	10	1	12416000	1892	20.32	6.15	12	11.36	750.00	2477.00	23850	20241120	-36.10	6500	20241120	134.46	23850	-36.10	20241120	6500	134.46	20241120	23850	-36.10	20241120	6500	134.46	20241120	0.00	N	459100	500	62 억		493778	N	N	0	N	00	N
42	20241122	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-1110	5	-7.36	226649944400	14140338	39.64	15840	17200	13970	19600	10560	15080	16033.76	3.95	0	3485	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1735	0.00	0.00	12	113.89	0.00	0.00	23850	20241120	-41.43	6500	20241120	114.92	23850	-41.43	20241120	6500	114.92	20241120	23850	-41.43	20241120	6500	114.92	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
43	20241122	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-80	5	-0.53	220488121620	13712619	38.44	15840	17200	14910	19600	10560	15080	16079.22	3.95	0	34	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1862	0.00	0.00	12	110.44	0.00	0.00	23850	20241120	-37.11	6500	20241120	130.77	23850	-37.11	20241120	6500	130.77	20241120	23850	-37.11	20241120	6500	130.77	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
44	20241122	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	-20	5	-0.13	209622030710	12993547	36.42	15840	17200	14910	19600	10560	15080	16132.79	3.95	0	31	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1870	0.00	0.00	12	104.65	0.00	0.00	23850	20241120	-36.86	6500	20241120	131.69	23850	-36.86	20241120	6500	131.69	20241120	23850	-36.86	20241120	6500	131.69	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
45	20241122	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15240	160	2	1.06	175786485650	10821088	30.33	15840	17200	14910	19600	10560	15080	16244.82	3.95	0	1051	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1892	0.00	0.00	12	87.15	0.00	0.00	23850	20241120	-36.10	6500	20241120	134.46	23850	-36.10	20241120	6500	134.46	20241120	23850	-36.10	20241120	6500	134.46	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
46	20241122	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	70	2	0.46	167862033150	10299071	28.87	15840	17200	15090	19600	10560	15080	16298.77	3.95	0	1640	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1881	0.00	0.00	12	82.95	0.00	0.00	23850	20241120	-36.48	6500	20241120	133.08	23850	-36.48	20241120	6500	133.08	20241120	23850	-36.48	20241120	6500	133.08	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
47	20241122	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	400	2	2.65	156502128610	9562979	26.81	15840	17200	15230	19600	10560	15080	16365.43	3.95	0	1087	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1922	0.00	0.00	12	77.02	0.00	0.00	23850	20241120	-35.09	6500	20241120	138.15	23850	-35.09	20241120	6500	138.15	20241120	23850	-35.09	20241120	6500	138.15	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
48	20241122	101329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15790	710	2	4.71	137240847320	8330340	23.35	15840	17200	15450	19600	10560	15080	16474.84	3.95	0	114	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	1960	0.00	0.00	12	67.09	0.00	0.00	23850	20241120	-33.79	6500	20241120	142.92	23850	-33.79	20241120	6500	142.92	20241120	23850	-33.79	20241120	6500	142.92	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N
49	20241122	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16900	1820	2	12.07	71386681310	4309912	12.08	15840	17200	15450	19600	10560	15080	16563.41	3.95	0	2988	19793	17436	15843	13486	11893	16640	12690	62	4520	500	10550	10	1	12416000	2098	0.00	0.00	12	34.71	0.00	0.00	23850	20241120	-29.14	6500	20241120	160.00	23850	-29.14	20241120	6500	160.00	20241120	23850	-29.14	20241120	6500	160.00	20241120	0.00	N	459100	500	62 억		490447	N	N	0	N	00	N