KissMeData/365590/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	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	35	2	6.33	146015832	258231	59.88	546	594	546	718	388	553	565.44	4.52	0	80388	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	849	-8.91	5.35	12	0.18	-66.00	110.00	1797	20240123	-67.28	546	20241210	7.69	1797	-67.28	20240123	546	7.69	20241210	1797	-67.28	20240123	546	7.69	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
3	20241210	151151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	35	2	6.33	139923678	247880	57.48	546	594	546	718	388	553	564.48	4.52	0	81260	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	849	-8.91	5.35	12	0.17	-66.00	110.00	1797	20240123	-67.28	546	20241210	7.69	1797	-67.28	20240123	546	7.69	20241210	1797	-67.28	20240123	546	7.69	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
4	20241210	141150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	582	29	2	5.24	131573421	233644	54.18	546	585	546	718	388	553	563.14	4.52	0	80170	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	841	-8.82	5.29	12	0.16	-66.00	110.00	1797	20240123	-67.61	546	20241210	6.59	1797	-67.61	20240123	546	6.59	20241210	1797	-67.61	20240123	546	6.59	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
5	20241210	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	576	23	2	4.16	118319714	210781	48.88	546	580	546	718	388	553	561.34	4.52	0	72192	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	832	-8.73	5.24	12	0.15	-66.00	110.00	1797	20240123	-67.95	546	20241210	5.49	1797	-67.95	20240123	546	5.49	20241210	1797	-67.95	20240123	546	5.49	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
6	20241210	121150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	569	16	2	2.89	109969167	196260	45.51	546	580	546	718	388	553	560.32	4.52	0	68772	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	822	-8.62	5.17	12	0.14	-66.00	110.00	1797	20240123	-68.34	546	20241210	4.21	1797	-68.34	20240123	546	4.21	20241210	1797	-68.34	20240123	546	4.21	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
7	20241210	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	13	2	2.35	86604109	155205	35.99	546	580	546	718	388	553	558.00	4.52	0	57178	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	818	-8.58	5.15	12	0.11	-66.00	110.00	1797	20240123	-68.50	546	20241210	3.66	1797	-68.50	20240123	546	3.66	20241210	1797	-68.50	20240123	546	3.66	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
8	20241210	101151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	554	1	2	0.18	70824063	127083	29.47	546	580	546	718	388	553	557.31	4.52	0	39797	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	800	-8.39	5.04	12	0.09	-66.00	110.00	1797	20240123	-69.17	546	20241210	1.47	1797	-69.17	20240123	546	1.47	20241210	1797	-69.17	20240123	546	1.47	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
9	20241210	091158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	559	6	2	1.08	6165969	11194	2.60	546	564	546	718	388	553	550.83	4.52	0	5116	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	807	-8.47	5.08	12	0.01	-66.00	110.00	1797	20240123	-68.89	546	20241210	2.38	1797	-68.89	20240123	546	2.38	20241210	1797	-68.89	20240123	546	2.38	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
10	20241209	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	553	-94	5	-14.53	250043354	429273	150.64	647	647	550	841	453	647	582.50	4.53	0	-20978	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	799	-8.38	5.03	12	0.30	-66.00	110.00	1797	20240123	-69.23	550	20241209	0.55	1797	-69.23	20240123	550	0.55	20241209	1797	-69.23	20240123	550	0.55	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
11	20241209	151149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	560	-87	5	-13.45	245102748	420343	147.51	647	647	550	841	453	647	583.10	4.53	0	-18187	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	809	-8.48	5.09	12	0.29	-66.00	110.00	1797	20240123	-68.84	550	20241209	1.82	1797	-68.84	20240123	550	1.82	20241209	1797	-68.84	20240123	550	1.82	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
12	20241209	141148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	555	-92	5	-14.22	171927409	289167	101.48	647	647	550	841	453	647	594.56	4.53	0	-27795	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	802	-8.41	5.05	12	0.20	-66.00	110.00	1797	20240123	-69.12	550	20241209	0.91	1797	-69.12	20240123	550	0.91	20241209	1797	-69.12	20240123	550	0.91	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
13	20241209	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	596	-51	5	-7.88	105574273	172214	60.43	647	647	593	841	453	647	613.04	4.53	0	-29062	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	861	-9.03	5.42	12	0.12	-66.00	110.00	1797	20240123	-66.83	593	20241209	0.51	1797	-66.83	20240123	593	0.51	20241209	1797	-66.83	20240123	593	0.51	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
14	20241209	121147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	609	-38	5	-5.87	76892464	124401	43.66	647	647	605	841	453	647	618.10	4.53	0	-24119	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	880	-9.23	5.54	12	0.09	-66.00	110.00	1797	20240123	-66.11	605	20241209	0.66	1797	-66.11	20240123	605	0.66	20241209	1797	-66.11	20240123	605	0.66	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
15	20241209	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-31	5	-4.79	56430354	90980	31.93	647	647	612	841	453	647	620.25	4.53	0	-23786	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	890	-9.33	5.60	12	0.06	-66.00	110.00	1797	20240123	-65.72	610	20241206	0.98	1797	-65.72	20240123	610	0.98	20241206	1797	-65.72	20240123	610	0.98	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
16	20241209	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	-30	5	-4.64	35781493	57407	20.15	647	647	612	841	453	647	623.29	4.53	0	-15805	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	891	-9.35	5.61	12	0.04	-66.00	110.00	1797	20240123	-65.66	610	20241206	1.15	1797	-65.66	20240123	610	1.15	20241206	1797	-65.66	20240123	610	1.15	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
17	20241209	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	-25	5	-3.86	3524212	5636	1.98	647	647	612	841	453	647	625.30	4.53	0	-1090	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	898	-9.42	5.65	12	0.00	-66.00	110.00	1797	20240123	-65.39	610	20241206	1.97	1797	-65.39	20240123	610	1.97	20241206	1797	-65.39	20240123	610	1.97	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
18	20241206	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	647	-31	5	-4.57	182247670	284902	474.65	654	678	610	881	475	678	639.68	4.49	0	61208	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	935	-9.80	5.88	12	0.20	-66.00	110.00	1800	20231129	-64.06	610	20241206	6.07	1797	-64.00	20240123	610	6.07	20241206	1797	-64.00	20240123	610	6.07	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
19	20241206	151142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	641	-37	5	-5.46	173982699	272016	453.19	654	678	610	881	475	678	639.60	4.49	0	61054	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	926	-9.71	5.83	12	0.19	-66.00	110.00	1800	20231129	-64.39	610	20241206	5.08	1797	-64.33	20240123	610	5.08	20241206	1797	-64.33	20240123	610	5.08	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
20	20241206	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	164419826	256845	427.91	654	678	610	881	475	678	640.15	4.49	0	58491	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.18	-66.00	110.00	1800	20231129	-64.22	610	20241206	5.57	1797	-64.16	20240123	610	5.57	20241206	1797	-64.16	20240123	610	5.57	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
21	20241206	131140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	114999358	178542	297.46	654	678	630	881	475	678	644.10	4.49	0	47617	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.12	-66.00	110.00	1800	20231129	-64.22	630	20241206	2.22	1797	-64.16	20240123	630	2.22	20241206	1797	-64.16	20240123	630	2.22	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
22	20241206	121131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	108654684	168684	281.03	654	678	630	881	475	678	644.13	4.49	0	46894	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.12	-66.00	110.00	1800	20231129	-64.22	630	20241206	2.22	1797	-64.16	20240123	630	2.22	20241206	1797	-64.16	20240123	630	2.22	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
23	20241206	111130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	635	-43	5	-6.34	88176942	136592	227.57	654	678	630	881	475	678	645.55	4.49	0	25848	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	917	-9.62	5.77	12	0.09	-66.00	110.00	1800	20231129	-64.72	630	20241206	0.79	1797	-64.66	20240123	630	0.79	20241206	1797	-64.66	20240123	630	0.79	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
24	20241206	101130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	653	-25	5	-3.69	36175395	54927	91.51	654	678	649	881	475	678	658.61	4.49	0	7214	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	943	-9.89	5.94	12	0.04	-66.00	110.00	1800	20231129	-63.72	649	20241206	0.62	1797	-63.66	20240123	649	0.62	20241206	1797	-63.66	20240123	649	0.62	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
25	20241206	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	-1	5	-0.15	4791520	7248	12.08	654	678	654	881	475	678	661.08	4.49	0	3549	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	978	-10.26	6.15	12	0.01	-66.00	110.00	1800	20231129	-62.39	650	20241204	4.15	1797	-62.33	20240123	650	4.15	20241204	1797	-62.33	20240123	650	4.15	20241204	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
26	20241205	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	-5	5	-0.73	40591895	59597	34.99	690	715	677	887	479	683	681.11	4.51	0	-34231	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	979	-10.27	6.16	12	0.04	-66.00	110.00	1801	20231128	-62.35	650	20241204	4.31	1797	-62.27	20240123	650	4.31	20241204	1797	-62.27	20240123	650	4.31	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
27	20241205	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	-2	5	-0.29	39159019	57488	33.75	690	715	677	887	479	683	681.17	4.51	0	-33960	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	984	-10.32	6.19	12	0.04	-66.00	110.00	1801	20231128	-62.19	650	20241204	4.77	1797	-62.10	20240123	650	4.77	20241204	1797	-62.10	20240123	650	4.77	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
28	20241205	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	-2	5	-0.29	26160036	38340	22.51	690	715	678	887	479	683	682.32	4.51	0	-20932	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	984	-10.32	6.19	12	0.03	-66.00	110.00	1801	20231128	-62.19	650	20241204	4.77	1797	-62.10	20240123	650	4.77	20241204	1797	-62.10	20240123	650	4.77	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
29	20241205	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	682	-1	5	-0.15	24082347	35288	20.72	690	715	678	887	479	683	682.45	4.51	0	-19374	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	985	-10.33	6.20	12	0.02	-66.00	110.00	1801	20231128	-62.13	650	20241204	4.92	1797	-62.05	20240123	650	4.92	20241204	1797	-62.05	20240123	650	4.92	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
30	20241205	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	0	3	0.00	23335541	34194	20.08	690	715	678	887	479	683	682.45	4.51	0	-18967	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	987	-10.35	6.21	12	0.02	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
31	20241205	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	-3	5	-0.44	21141989	30978	18.19	690	715	678	887	479	683	682.48	4.51	0	-16814	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	982	-10.30	6.18	12	0.02	-66.00	110.00	1801	20231128	-62.24	650	20241204	4.62	1797	-62.16	20240123	650	4.62	20241204	1797	-62.16	20240123	650	4.62	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
32	20241205	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	0	3	0.00	12928933	18946	11.12	690	715	678	887	479	683	682.41	4.51	0	-10496	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	987	-10.35	6.21	12	0.01	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
33	20241205	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	3	2	0.44	950216	1380	0.81	690	715	685	887	479	683	688.56	4.51	0	756	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	991	-10.39	6.24	12	0.00	-66.00	110.00	1801	20231128	-61.91	650	20241204	5.54	1797	-61.83	20240123	650	5.54	20241204	1797	-61.83	20240123	650	5.54	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
34	20241204	161057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	683	-2	5	-0.29	113958818	170323	75.40	680	689	650	890	480	685	669.07	4.48	0	42565	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	987	-10.35	6.21	12	0.12	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
35	20241204	151059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	673	-12	5	-1.75	112764726	168575	74.63	680	689	650	890	480	685	668.93	4.48	0	43007	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	972	-10.20	6.12	12	0.12	-66.00	110.00	1801	20231128	-62.63	650	20241204	3.54	1797	-62.55	20240123	650	3.54	20241204	1797	-62.55	20240123	650	3.54	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
36	20241204	141101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	689	4	2	0.58	90506139	135618	60.04	680	689	650	890	480	685	667.36	4.48	0	32240	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	995	-10.44	6.26	12	0.09	-66.00	110.00	1801	20231128	-61.74	650	20241204	6.00	1797	-61.66	20240123	650	6.00	20241204	1797	-61.66	20240123	650	6.00	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
37	20241204	131054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	664	-21	5	-3.07	58594236	88561	39.20	680	685	650	890	480	685	661.63	4.48	0	21702	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	959	-10.06	6.04	12	0.06	-66.00	110.00	1801	20231128	-63.13	650	20241204	2.15	1797	-63.05	20240123	650	2.15	20241204	1797	-63.05	20240123	650	2.15	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
38	20241204	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	658	-27	5	-3.94	48526425	73295	32.45	680	685	650	890	480	685	662.07	4.48	0	8928	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	950	-9.97	5.98	12	0.05	-66.00	110.00	1801	20231128	-63.46	650	20241204	1.23	1797	-63.38	20240123	650	1.23	20241204	1797	-63.38	20240123	650	1.23	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
39	20241204	111038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	661	-24	5	-3.50	42049161	63454	28.09	680	685	650	890	480	685	662.67	4.48	0	8732	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	955	-10.02	6.01	12	0.04	-66.00	110.00	1801	20231128	-63.30	650	20241204	1.69	1797	-63.22	20240123	650	1.69	20241204	1797	-63.22	20240123	650	1.69	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
40	20241204	101040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	665	-20	5	-2.92	24015809	36140	16.00	680	685	650	890	480	685	664.52	4.48	0	-652	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	961	-10.08	6.05	12	0.03	-66.00	110.00	1801	20231128	-63.08	650	20241204	2.31	1797	-62.99	20240123	650	2.31	20241204	1797	-62.99	20240123	650	2.31	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
41	20241204	091101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	681	-4	5	-0.58	1187253	1754	0.78	680	682	670	890	480	685	676.88	4.48	0	-1446	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	984	-10.32	6.19	12	0.00	-66.00	110.00	1801	20231128	-62.19	670	20241204	1.64	1797	-62.10	20240123	670	1.64	20241204	1797	-62.10	20240123	670	1.64	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
42	20241203	161146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	685	-17	5	-2.42	156134553	225492	239.98	702	735	680	912	492	702	692.42	4.50	0	-41824	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	989	-10.38	6.23	12	0.16	-66.00	110.00	1801	20231128	-61.97	680	20241203	0.74	1797	-61.88	20240123	680	0.74	20241203	1797	-61.88	20240123	680	0.74	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
43	20241203	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	688	-14	5	-1.99	147538626	212928	226.61	702	735	680	912	492	702	692.90	4.50	0	-43937	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	994	-10.42	6.25	12	0.15	-66.00	110.00	1801	20231128	-61.80	680	20241203	1.18	1797	-61.71	20240123	680	1.18	20241203	1797	-61.71	20240123	680	1.18	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
44	20241203	141205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	686	-16	5	-2.28	121711410	175309	186.57	702	735	680	912	492	702	694.27	4.50	0	-45529	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	991	-10.39	6.24	12	0.12	-66.00	110.00	1801	20231128	-61.91	680	20241203	0.88	1797	-61.83	20240123	680	0.88	20241203	1797	-61.83	20240123	680	0.88	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
45	20241203	131205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	690	-12	5	-1.71	75860678	108387	115.35	702	735	688	912	492	702	699.91	4.50	0	-31237	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	997	-10.45	6.27	12	0.08	-66.00	110.00	1801	20231128	-61.69	688	20241203	0.29	1797	-61.60	20240123	688	0.29	20241203	1797	-61.60	20240123	688	0.29	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
46	20241203	121225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	0	3	0.00	62045771	88444	94.13	702	735	692	912	492	702	701.53	4.50	0	-18891	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1014	-10.64	6.38	12	0.06	-66.00	110.00	1801	20231128	-61.02	692	20241203	1.45	1797	-60.93	20240123	692	1.45	20241203	1797	-60.93	20240123	692	1.45	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
47	20241203	111155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	703	1	2	0.14	21645193	30719	32.69	702	735	692	912	492	702	704.62	4.50	0	-3836	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1015	-10.65	6.39	12	0.02	-66.00	110.00	1801	20231128	-60.97	692	20241203	1.59	1797	-60.88	20240123	692	1.59	20241203	1797	-60.88	20240123	692	1.59	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
48	20241203	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	3	2	0.43	8602900	12145	12.93	702	735	702	912	492	702	708.35	4.50	0	2569	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1018	-10.68	6.41	12	0.01	-66.00	110.00	1801	20231128	-60.86	696	20241202	1.29	1797	-60.77	20240123	696	1.29	20241202	1797	-60.77	20240123	696	1.29	20241202	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
49	20241203	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	729	27	2	3.85	82249	113	0.12	702	735	702	912	492	702	727.87	4.50	0	0	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1053	-11.05	6.63	12	0.00	-66.00	110.00	1801	20231128	-59.52	696	20241202	4.74	1797	-59.43	20240123	696	4.74	20241202	1797	-59.43	20240123	696	4.74	20241202	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
50	20241202	161114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	-18	5	-2.50	66260669	93817	147.57	720	730	696	936	504	720	706.28	4.52	0	-26953	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1014	-10.64	6.38	12	0.06	-66.00	110.00	1801	20231128	-61.02	696	20241202	0.86	1797	-60.93	20240123	696	0.86	20241202	1797	-60.93	20240123	696	0.86	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
51	20241202	151317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	701	-19	5	-2.64	65100255	92164	144.97	720	730	696	936	504	720	706.35	4.52	0	-26416	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1013	-10.62	6.37	12	0.06	-66.00	110.00	1801	20231128	-61.08	696	20241202	0.72	1797	-60.99	20240123	696	0.72	20241202	1797	-60.99	20240123	696	0.72	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
52	20241202	141208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	709	-11	5	-1.53	58974054	83432	131.23	720	730	696	936	504	720	706.85	4.52	0	-26497	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1024	-10.74	6.45	12	0.06	-66.00	110.00	1801	20231128	-60.63	696	20241202	1.87	1797	-60.55	20240123	696	1.87	20241202	1797	-60.55	20240123	696	1.87	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
53	20241202	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	698	-22	5	-3.06	46839507	66292	104.27	720	730	696	936	504	720	706.56	4.52	0	-24773	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1008	-10.58	6.35	12	0.05	-66.00	110.00	1801	20231128	-61.24	696	20241202	0.29	1797	-61.16	20240123	696	0.29	20241202	1797	-61.16	20240123	696	0.29	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
54	20241202	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-15	5	-2.08	27115917	38181	60.06	720	730	704	936	504	720	710.19	4.52	0	-11887	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1018	-10.68	6.41	12	0.03	-66.00	110.00	1801	20231128	-60.86	699	20241115	0.86	1797	-60.77	20240123	699	0.86	20241115	1797	-60.77	20240123	699	0.86	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
55	20241202	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-12	5	-1.67	16415295	23019	36.21	720	730	708	936	504	720	713.12	4.52	0	-7217	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1023	-10.73	6.44	12	0.02	-66.00	110.00	1801	20231128	-60.69	699	20241115	1.29	1797	-60.60	20240123	699	1.29	20241115	1797	-60.60	20240123	699	1.29	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
56	20241202	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-6	5	-0.83	6902321	9609	15.11	720	730	713	936	504	720	718.32	4.52	0	2529	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1031	-10.82	6.49	12	0.01	-66.00	110.00	1801	20231128	-60.36	699	20241115	2.15	1797	-60.27	20240123	699	2.15	20241115	1797	-60.27	20240123	699	2.15	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
57	20241202	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-6	5	-0.83	2374653	3299	5.19	720	730	713	936	504	720	719.81	4.52	0	1320	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1031	-10.82	6.49	12	0.00	-66.00	110.00	1801	20231128	-60.36	699	20241115	2.15	1797	-60.27	20240123	699	2.15	20241115	1797	-60.27	20240123	699	2.15	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N