KissMeData/126730/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	20241210	160811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9030	1030	2	12.88	351467480	40178	76.58	7950	9150	7950	10400	5600	8000	8747.55	0.58	0	18909	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	768	13.09	2.71	12	0.47	690.00	3336.00	33800	20240507	-73.28	7950	20241210	13.58	33800	-73.28	20240507	7950	13.58	20241210	33800	-73.28	20240507	7950	13.58	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
3	20241210	150811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9080	1080	2	13.50	317004500	36385	69.35	7950	9140	7950	10400	5600	8000	8712.51	0.58	0	17769	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	772	13.16	2.72	12	0.43	690.00	3336.00	33800	20240507	-73.14	7950	20241210	14.21	33800	-73.14	20240507	7950	14.21	20241210	33800	-73.14	20240507	7950	14.21	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
4	20241210	140812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9120	1120	2	14.00	271299600	31341	59.74	7950	9140	7950	10400	5600	8000	8656.38	0.58	0	17190	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	776	13.22	2.73	12	0.37	690.00	3336.00	33800	20240507	-73.02	7950	20241210	14.72	33800	-73.02	20240507	7950	14.72	20241210	33800	-73.02	20240507	7950	14.72	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
5	20241210	130811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8660	660	2	8.25	135891110	16179	30.84	7950	8740	7950	10400	5600	8000	8399.23	0.58	0	10148	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	736	12.55	2.60	12	0.19	690.00	3336.00	33800	20240507	-74.38	7950	20241210	8.93	33800	-74.38	20240507	7950	8.93	20241210	33800	-74.38	20240507	7950	8.93	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
6	20241210	120811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8600	600	2	7.50	103364690	12403	23.64	7950	8610	7950	10400	5600	8000	8333.85	0.58	0	7466	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	731	12.46	2.58	12	0.15	690.00	3336.00	33800	20240507	-74.56	7950	20241210	8.18	33800	-74.56	20240507	7950	8.18	20241210	33800	-74.56	20240507	7950	8.18	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
7	20241210	110811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8430	430	2	5.38	71976630	8720	16.62	7950	8470	7950	10400	5600	8000	8254.20	0.58	0	5899	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	717	12.22	2.53	12	0.10	690.00	3336.00	33800	20240507	-75.06	7950	20241210	6.04	33800	-75.06	20240507	7950	6.04	20241210	33800	-75.06	20240507	7950	6.04	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
8	20241210	100811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8370	370	2	4.62	45744240	5589	10.65	7950	8430	7950	10400	5600	8000	8184.69	0.58	0	3256	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	712	12.13	2.51	12	0.07	690.00	3336.00	33800	20240507	-75.24	7950	20241210	5.28	33800	-75.24	20240507	7950	5.28	20241210	33800	-75.24	20240507	7950	5.28	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
9	20241210	090816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8230	230	2	2.88	19262750	2407	4.59	7950	8360	7950	10400	5600	8000	8002.80	0.58	0	1183	9200	8600	8290	7690	7380	8445	7535	43	2400	500	4960	10	1	8503460	700	11.93	2.47	12	0.03	690.00	3336.00	33800	20240507	-75.65	7950	20241210	3.52	33800	-75.65	20240507	7950	3.52	20241210	33800	-75.65	20240507	7950	3.52	20241210	1.79	N	126730	500	42 억		49537	N	N	0	N	00	N
10	20241209	160808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	-730	5	-8.36	423398150	52081	99.96	8500	8890	7980	11340	6120	8730	8129.65	0.55	0	3098	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	680	11.59	2.40	12	0.61	690.00	3336.00	33800	20240507	-76.33	7980	20241209	0.25	33800	-76.33	20240507	7980	0.25	20241209	33800	-76.33	20240507	7980	0.25	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
11	20241209	150808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	-690	5	-7.90	388104400	47674	91.50	8500	8890	8010	11340	6120	8730	8140.80	0.55	0	4336	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	684	11.65	2.41	12	0.56	690.00	3336.00	33800	20240507	-76.21	8010	20241209	0.37	33800	-76.21	20240507	8010	0.37	20241209	33800	-76.21	20240507	8010	0.37	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
12	20241209	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8080	-650	5	-7.45	315349060	38624	74.13	8500	8890	8010	11340	6120	8730	8164.59	0.55	0	4844	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	687	11.71	2.42	12	0.45	690.00	3336.00	33800	20240507	-76.09	8010	20241209	0.87	33800	-76.09	20240507	8010	0.87	20241209	33800	-76.09	20240507	8010	0.87	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
13	20241209	130812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8060	-670	5	-7.67	277249840	33897	65.06	8500	8890	8010	11340	6120	8730	8179.19	0.55	0	3552	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	685	11.68	2.42	12	0.40	690.00	3336.00	33800	20240507	-76.15	8010	20241209	0.62	33800	-76.15	20240507	8010	0.62	20241209	33800	-76.15	20240507	8010	0.62	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
14	20241209	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8150	-580	5	-6.64	198814640	24166	46.38	8500	8890	8010	11340	6120	8730	8227.04	0.55	0	1731	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	693	11.81	2.44	12	0.28	690.00	3336.00	33800	20240507	-75.89	8010	20241209	1.75	33800	-75.89	20240507	8010	1.75	20241209	33800	-75.89	20240507	8010	1.75	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
15	20241209	110810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8220	-510	5	-5.84	143101630	17303	33.21	8500	8890	8010	11340	6120	8730	8270.34	0.55	0	-331	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	699	11.91	2.46	12	0.20	690.00	3336.00	33800	20240507	-75.68	8010	20241209	2.62	33800	-75.68	20240507	8010	2.62	20241209	33800	-75.68	20240507	8010	2.62	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
16	20241209	100808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8350	-380	5	-4.35	112476530	13570	26.04	8500	8890	8010	11340	6120	8730	8288.62	0.55	0	-1983	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	710	12.10	2.50	12	0.16	690.00	3336.00	33800	20240507	-75.30	8010	20241209	4.24	33800	-75.30	20240507	8010	4.24	20241209	33800	-75.30	20240507	8010	4.24	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
17	20241209	090804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8460	-270	5	-3.09	16540050	1964	3.77	8500	8890	8010	11340	6120	8730	8421.61	0.55	0	-79	9510	9120	8760	8370	8010	8940	8190	43	2610	500	5410	10	1	8503460	719	12.26	2.54	12	0.02	690.00	3336.00	33800	20240507	-74.97	8010	20241209	5.62	33800	-74.97	20240507	8010	5.62	20241209	33800	-74.97	20240507	8010	5.62	20241209	1.80	N	126730	500	42 억		46432	N	N	0	N	00	N
18	20241206	160801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8730	-270	5	-3.00	456848690	52102	201.45	8970	9150	8400	11700	6300	9000	8768.49	0.45	0	8425	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	742	12.65	2.62	12	0.61	690.00	3336.00	33800	20240507	-74.17	8400	20241206	3.93	33800	-74.17	20240507	8400	3.93	20241206	33800	-74.17	20240507	8400	3.93	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
19	20241206	150806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8900	-100	5	-1.11	429507690	48975	189.36	8970	9150	8400	11700	6300	9000	8769.94	0.45	0	7764	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	757	12.90	2.67	12	0.58	690.00	3336.00	33800	20240507	-73.67	8400	20241206	5.95	33800	-73.67	20240507	8400	5.95	20241206	33800	-73.67	20240507	8400	5.95	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
20	20241206	140803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8880	-120	5	-1.33	409501870	46719	180.63	8970	9150	8400	11700	6300	9000	8765.21	0.45	0	6633	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	755	12.87	2.66	12	0.55	690.00	3336.00	33800	20240507	-73.73	8400	20241206	5.71	33800	-73.73	20240507	8400	5.71	20241206	33800	-73.73	20240507	8400	5.71	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
21	20241206	130804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8750	-250	5	-2.78	345159720	39428	152.44	8970	9150	8400	11700	6300	9000	8754.18	0.45	0	2153	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	744	12.68	2.62	12	0.46	690.00	3336.00	33800	20240507	-74.11	8400	20241206	4.17	33800	-74.11	20240507	8400	4.17	20241206	33800	-74.11	20240507	8400	4.17	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
22	20241206	120800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8860	-140	5	-1.56	331304290	37861	146.38	8970	9150	8400	11700	6300	9000	8750.54	0.45	0	1771	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	753	12.84	2.66	12	0.45	690.00	3336.00	33800	20240507	-73.79	8400	20241206	5.48	33800	-73.79	20240507	8400	5.48	20241206	33800	-73.79	20240507	8400	5.48	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
23	20241206	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8500	-500	5	-5.56	270628130	30905	119.49	8970	9150	8400	11700	6300	9000	8756.77	0.45	0	-1121	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	723	12.32	2.55	12	0.36	690.00	3336.00	33800	20240507	-74.85	8400	20241206	1.19	33800	-74.85	20240507	8400	1.19	20241206	33800	-74.85	20240507	8400	1.19	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
24	20241206	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8850	-150	5	-1.67	116950360	13024	50.36	8970	9150	8850	11700	6300	9000	8979.60	0.45	0	-4532	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	753	12.83	2.65	12	0.15	690.00	3336.00	33800	20240507	-73.82	8850	20241206	0.00	33800	-73.82	20240507	8850	0.00	20241206	33800	-73.82	20240507	8850	0.00	20241206	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
25	20241206	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	0	3	0.00	2658010	296	1.14	8970	9000	8970	11700	6300	9000	8979.76	0.45	0	48	9553	9276	9093	8816	8633	9185	8725	43	2700	500	5580	10	1	8503460	765	13.04	2.70	12	0.00	690.00	3336.00	33800	20240507	-73.37	8910	20241205	1.01	33800	-73.37	20240507	8910	1.01	20241205	33800	-73.37	20240507	8910	1.01	20241205	1.83	N	126730	500	42 억		38007	N	N	0	N	00	N
26	20241205	160749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9000	-190	5	-2.07	234890670	25798	74.10	9190	9370	8910	11940	6440	9190	9105.00	0.53	0	-8307	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	765	13.04	2.70	12	0.30	690.00	3336.00	33800	20240507	-73.37	8910	20241205	1.01	33800	-73.37	20240507	8910	1.01	20241205	33800	-73.37	20240507	8910	1.01	20241205	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
27	20241205	150754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9010	-180	5	-1.96	222614170	24429	70.17	9190	9370	8910	11940	6440	9190	9112.70	0.53	0	-8242	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	766	13.06	2.70	12	0.29	690.00	3336.00	33800	20240507	-73.34	8910	20241205	1.12	33800	-73.34	20240507	8910	1.12	20241205	33800	-73.34	20240507	8910	1.12	20241205	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
28	20241205	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-20	5	-0.22	112859820	12313	35.37	9190	9370	9100	11940	6440	9190	9165.91	0.53	0	-2296	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	780	13.29	2.75	12	0.14	690.00	3336.00	33800	20240507	-72.87	9030	20241119	1.55	33800	-72.87	20240507	9030	1.55	20241119	33800	-72.87	20240507	9030	1.55	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
29	20241205	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-10	5	-0.11	87803810	9567	27.48	9190	9370	9100	11940	6440	9190	9177.78	0.53	0	-2255	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.30	2.75	12	0.11	690.00	3336.00	33800	20240507	-72.84	9030	20241119	1.66	33800	-72.84	20240507	9030	1.66	20241119	33800	-72.84	20240507	9030	1.66	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
30	20241205	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	0	3	0.00	76356720	8320	23.90	9190	9370	9100	11940	6440	9190	9177.49	0.53	0	-2370	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.32	2.75	12	0.10	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
31	20241205	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	30	2	0.33	53626080	5856	16.82	9190	9370	9100	11940	6440	9190	9157.46	0.53	0	-3352	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	784	13.36	2.76	12	0.07	690.00	3336.00	33800	20240507	-72.72	9030	20241119	2.10	33800	-72.72	20240507	9030	2.10	20241119	33800	-72.72	20240507	9030	2.10	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
32	20241205	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-10	5	-0.11	43737380	4779	13.73	9190	9370	9100	11940	6440	9190	9151.99	0.53	0	-3091	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.30	2.75	12	0.06	690.00	3336.00	33800	20240507	-72.84	9030	20241119	1.66	33800	-72.84	20240507	9030	1.66	20241119	33800	-72.84	20240507	9030	1.66	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
33	20241205	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	0	3	0.00	7957000	862	2.48	9190	9370	9180	11940	6440	9190	9230.86	0.53	0	-750	9763	9476	9283	8996	8803	9380	8900	43	2750	500	5690	10	1	8503460	781	13.32	2.75	12	0.01	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.86	N	126730	500	42 억		44940	N	N	0	N	00	N
34	20241204	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-370	5	-3.87	324185180	34748	136.55	9280	9570	9090	12420	6700	9560	9329.61	0.57	0	-3248	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	781	13.32	2.75	12	0.41	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
35	20241204	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-320	5	-3.35	312824830	33513	131.70	9280	9570	9090	12420	6700	9560	9334.43	0.57	0	-3065	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	786	13.39	2.77	12	0.39	690.00	3336.00	33800	20240507	-72.66	9030	20241119	2.33	33800	-72.66	20240507	9030	2.33	20241119	33800	-72.66	20240507	9030	2.33	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
36	20241204	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-370	5	-3.87	286093700	30606	120.27	9280	9570	9090	12420	6700	9560	9347.63	0.57	0	-3070	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	781	13.32	2.75	12	0.36	690.00	3336.00	33800	20240507	-72.81	9030	20241119	1.77	33800	-72.81	20240507	9030	1.77	20241119	33800	-72.81	20240507	9030	1.77	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
37	20241204	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-310	5	-3.24	266744130	28504	112.01	9280	9570	9090	12420	6700	9560	9358.13	0.57	0	-3364	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	787	13.41	2.77	12	0.34	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
38	20241204	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	-400	5	-4.18	256217220	27363	107.53	9280	9570	9090	12420	6700	9560	9363.64	0.57	0	-4254	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	779	13.28	2.75	12	0.32	690.00	3336.00	33800	20240507	-72.90	9030	20241119	1.44	33800	-72.90	20240507	9030	1.44	20241119	33800	-72.90	20240507	9030	1.44	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
39	20241204	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-220	5	-2.30	178664730	18951	74.47	9280	9570	9280	12420	6700	9560	9427.72	0.57	0	-3630	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	794	13.54	2.80	12	0.22	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
40	20241204	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-30	5	-0.31	101566090	10748	42.24	9280	9570	9280	12420	6700	9560	9449.77	0.57	0	-2646	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	810	13.81	2.86	12	0.13	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
41	20241204	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-200	5	-2.09	12034890	1294	5.09	9280	9440	9280	12420	6700	9560	9300.53	0.57	0	-45	9913	9736	9473	9296	9033	9825	9385	43	2860	500	5920	10	1	8503460	796	13.57	2.81	12	0.02	690.00	3336.00	33800	20240507	-72.31	9030	20241119	3.65	33800	-72.31	20240507	9030	3.65	20241119	33800	-72.31	20240507	9030	3.65	20241119	1.91	N	126730	500	42 억		48188	N	N	0	N	00	N
42	20241203	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	220	2	2.36	238504590	25230	51.26	9210	9650	9210	12140	6540	9340	9451.77	0.48	0	7095	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	813	13.86	2.87	12	0.30	690.00	3336.00	33800	20240507	-71.72	9030	20241119	5.87	33800	-71.72	20240507	9030	5.87	20241119	33800	-71.72	20240507	9030	5.87	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
43	20241203	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	280	2	3.00	222594250	23566	47.88	9210	9650	9210	12140	6540	9340	9445.57	0.48	0	6612	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	818	13.94	2.88	12	0.28	690.00	3336.00	33800	20240507	-71.54	9030	20241119	6.53	33800	-71.54	20240507	9030	6.53	20241119	33800	-71.54	20240507	9030	6.53	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
44	20241203	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	190	2	2.03	153996260	16403	33.33	9210	9530	9210	12140	6540	9340	9388.30	0.48	0	4963	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	810	13.81	2.86	12	0.19	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
45	20241203	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	60	2	0.64	121668130	12990	26.39	9210	9500	9210	12140	6540	9340	9366.29	0.48	0	3731	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	799	13.62	2.82	12	0.15	690.00	3336.00	33800	20240507	-72.19	9030	20241119	4.10	33800	-72.19	20240507	9030	4.10	20241119	33800	-72.19	20240507	9030	4.10	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
46	20241203	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	40	2	0.43	103755630	11082	22.52	9210	9500	9210	12140	6540	9340	9362.54	0.48	0	2566	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	798	13.59	2.81	12	0.13	690.00	3336.00	33800	20240507	-72.25	9030	20241119	3.88	33800	-72.25	20240507	9030	3.88	20241119	33800	-72.25	20240507	9030	3.88	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
47	20241203	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	10	2	0.11	93398700	9975	20.27	9210	9500	9210	12140	6540	9340	9363.28	0.48	0	2812	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	795	13.55	2.80	12	0.12	690.00	3336.00	33800	20240507	-72.34	9030	20241119	3.54	33800	-72.34	20240507	9030	3.54	20241119	33800	-72.34	20240507	9030	3.54	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
48	20241203	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-20	5	-0.21	70285590	7505	15.25	9210	9500	9210	12140	6540	9340	9365.17	0.48	0	1939	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	793	13.51	2.79	12	0.09	690.00	3336.00	33800	20240507	-72.43	9030	20241119	3.21	33800	-72.43	20240507	9030	3.21	20241119	33800	-72.43	20240507	9030	3.21	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
49	20241203	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-40	5	-0.43	16021490	1728	3.51	9210	9390	9210	12140	6540	9340	9271.70	0.48	0	595	10273	9806	9453	8986	8633	10040	9220	43	2800	500	5790	10	1	8503460	791	13.48	2.79	12	0.02	690.00	3336.00	33800	20240507	-72.49	9030	20241119	2.99	33800	-72.49	20240507	9030	2.99	20241119	33800	-72.49	20240507	9030	2.99	20241119	1.93	N	126730	500	42 억		41158	N	N	0	N	00	N
50	20241202	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	90	2	0.97	459123540	49077	145.96	9210	9920	9100	12020	6480	9250	9355.17	0.48	0	588	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	794	13.54	2.80	12	0.58	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
51	20241202	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	90	2	0.97	454036010	48532	144.34	9210	9920	9100	12020	6480	9250	9355.39	0.48	0	706	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	794	13.54	2.80	12	0.57	690.00	3336.00	33800	20240507	-72.37	9030	20241119	3.43	33800	-72.37	20240507	9030	3.43	20241119	33800	-72.37	20240507	9030	3.43	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
52	20241202	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	0	3	0.00	382671590	40853	121.50	9210	9920	9100	12020	6480	9250	9367.04	0.48	0	-6606	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	787	13.41	2.77	12	0.48	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
53	20241202	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	30	2	0.32	337865370	36008	107.09	9210	9920	9100	12020	6480	9250	9383.06	0.48	0	-6853	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	789	13.45	2.78	12	0.42	690.00	3336.00	33800	20240507	-72.54	9030	20241119	2.77	33800	-72.54	20240507	9030	2.77	20241119	33800	-72.54	20240507	9030	2.77	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
54	20241202	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-20	5	-0.22	86473370	9361	27.84	9210	9420	9190	12020	6480	9250	9237.62	0.48	0	-385	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	785	13.38	2.77	12	0.11	690.00	3336.00	33800	20240507	-72.69	9030	20241119	2.21	33800	-72.69	20240507	9030	2.21	20241119	33800	-72.69	20240507	9030	2.21	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
55	20241202	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-40	5	-0.43	74522100	8064	23.98	9210	9420	9190	12020	6480	9250	9241.33	0.48	0	122	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	783	13.35	2.76	12	0.09	690.00	3336.00	33800	20240507	-72.75	9030	20241119	1.99	33800	-72.75	20240507	9030	1.99	20241119	33800	-72.75	20240507	9030	1.99	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
56	20241202	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	0	3	0.00	52751900	5702	16.96	9210	9420	9210	12020	6480	9250	9251.47	0.48	0	485	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	787	13.41	2.77	12	0.07	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N
57	20241202	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	20	2	0.22	23315610	2530	7.52	9210	9420	9210	12020	6480	9250	9215.66	0.48	0	772	9930	9590	9420	9080	8910	9505	8995	43	2770	500	5730	10	1	8503460	788	13.43	2.78	12	0.03	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	1.93	N	126730	500	42 억		40536	N	N	0	N	00	N