KissMeData/459100/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	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13400	170	2	1.28	52415423520	3919690	63.68	13100	13780	12940	17190	9270	13230	13372.40	3.92	0	2312	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1664	17.87	5.41	12	31.57	750.00	2477.00	23850	20241120	-43.82	6500	20241120	106.15	23850	-43.82	20241120	6500	106.15	20241120	23850	-43.82	20241120	6500	106.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
3	20241210	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	-30	5	-0.23	48589492520	3633437	59.03	13100	13780	12940	17190	9270	13230	13372.88	3.92	0	25965	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1639	17.60	5.33	12	29.26	750.00	2477.00	23850	20241120	-44.65	6500	20241120	103.08	23850	-44.65	20241120	6500	103.08	20241120	23850	-44.65	20241120	6500	103.08	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
4	20241210	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13220	-10	5	-0.08	45177586930	3374703	54.82	13100	13780	12940	17190	9270	13230	13387.14	3.92	0	30518	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1641	17.63	5.34	12	27.18	750.00	2477.00	23850	20241120	-44.57	6500	20241120	103.38	23850	-44.57	20241120	6500	103.38	20241120	23850	-44.57	20241120	6500	103.38	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
5	20241210	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-90	5	-0.68	41957889200	3131116	50.87	13100	13780	12940	17190	9270	13230	13400.31	3.92	0	21953	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1631	17.52	5.30	12	25.22	750.00	2477.00	23850	20241120	-44.91	6500	20241120	102.15	23850	-44.91	20241120	6500	102.15	20241120	23850	-44.91	20241120	6500	102.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
6	20241210	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13140	-90	5	-0.68	37284898540	2774350	45.07	13100	13780	12940	17190	9270	13230	13439.16	3.92	0	54701	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1631	17.52	5.30	12	22.34	750.00	2477.00	23850	20241120	-44.91	6500	20241120	102.15	23850	-44.91	20241120	6500	102.15	20241120	23850	-44.91	20241120	6500	102.15	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
7	20241210	111259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	420	2	3.17	31697569320	2357560	38.30	13100	13780	12940	17190	9270	13230	13445.09	3.92	0	73846	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1695	18.20	5.51	12	18.99	750.00	2477.00	23850	20241120	-42.77	6500	20241120	110.00	23850	-42.77	20241120	6500	110.00	20241120	23850	-42.77	20241120	6500	110.00	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
8	20241210	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	130	2	0.98	15094963150	1138092	18.49	13100	13460	12940	17190	9270	13230	13263.40	3.92	0	73546	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1659	17.81	5.39	12	9.17	750.00	2477.00	23850	20241120	-43.98	6500	20241120	105.54	23850	-43.98	20241120	6500	105.54	20241120	23850	-43.98	20241120	6500	105.54	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
9	20241210	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	60	2	0.45	7120059300	537162	8.73	13100	13460	12940	17190	9270	13230	13254.97	3.92	0	89339	14883	14056	13103	12276	11323	14470	12690	62	3960	500	9260	10	1	12416000	1650	17.72	5.37	12	4.33	750.00	2477.00	23850	20241120	-44.28	6500	20241120	104.46	23850	-44.28	20241120	6500	104.46	20241120	23850	-44.28	20241120	6500	104.46	20241120	0.00	N	459100	500	62 억		487182	N	N	0	N	00	N
10	20241209	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	730	2	5.84	78446428290	5967046	51.56	13060	13930	12150	16250	8750	12500	13144.97	4.48	0	-72402	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1643	17.64	5.34	12	48.06	750.00	2477.00	23850	20241120	-44.53	6500	20241120	103.54	23850	-44.53	20241120	6500	103.54	20241120	23850	-44.53	20241120	6500	103.54	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
11	20241209	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	270	2	2.16	73393819650	5581262	48.23	13060	13930	12150	16250	8750	12500	13150.05	4.48	0	-73695	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1586	17.03	5.16	12	44.95	750.00	2477.00	23850	20241120	-46.46	6500	20241120	96.46	23850	-46.46	20241120	6500	96.46	20241120	23850	-46.46	20241120	6500	96.46	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
12	20241209	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	270	2	2.16	67601751750	5123192	44.27	13060	13930	12150	16250	8750	12500	13195.26	4.48	0	-87455	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1586	17.03	5.16	12	41.26	750.00	2477.00	23850	20241120	-46.46	6500	20241120	96.46	23850	-46.46	20241120	6500	96.46	20241120	23850	-46.46	20241120	6500	96.46	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
13	20241209	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-170	5	-1.36	56559245570	4260126	36.81	13060	13930	12150	16250	8750	12500	13276.45	4.48	0	-84144	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1531	16.44	4.98	12	34.31	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
14	20241209	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	250	2	2.00	51296171130	3837856	33.16	13060	13930	12730	16250	8750	12500	13365.87	4.48	0	-80635	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1583	17.00	5.15	12	30.91	750.00	2477.00	23850	20241120	-46.54	6500	20241120	96.15	23850	-46.54	20241120	6500	96.15	20241120	23850	-46.54	20241120	6500	96.15	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
15	20241209	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	460	2	3.68	46779498800	3487864	30.14	13060	13930	12880	16250	8750	12500	13412.11	4.48	0	-65539	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1609	17.28	5.23	12	28.09	750.00	2477.00	23850	20241120	-45.66	6500	20241120	99.38	23850	-45.66	20241120	6500	99.38	20241120	23850	-45.66	20241120	6500	99.38	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
16	20241209	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	580	2	4.64	35976369010	2669085	23.06	13060	13930	13000	16250	8750	12500	13478.96	4.48	0	-41971	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1624	17.44	5.28	12	21.50	750.00	2477.00	23850	20241120	-45.16	6500	20241120	101.23	23850	-45.16	20241120	6500	101.23	20241120	23850	-45.16	20241120	6500	101.23	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
17	20241209	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	1160	2	9.28	22812224670	1682991	14.54	13060	13930	13000	16250	8750	12500	13554.65	4.48	0	29274	15120	13810	13120	11810	11120	13465	11465	62	3750	500	8750	10	1	12416000	1696	18.21	5.51	12	13.56	750.00	2477.00	23850	20241120	-42.73	6500	20241120	110.15	23850	-42.73	20241120	6500	110.15	20241120	23850	-42.73	20241120	6500	110.15	20241120	0.00	N	459100	500	62 억		555971	N	N	0	N	00	N
18	20241206	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-500	5	-3.85	157548510720	11372756	101.48	13380	14430	12430	16900	9100	13000	13854.42	4.26	0	33963	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1552	16.67	5.05	12	91.60	750.00	2477.00	23850	20241120	-47.59	6500	20241120	92.31	23850	-47.59	20241120	6500	92.31	20241120	23850	-47.59	20241120	6500	92.31	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
19	20241206	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-390	5	-3.00	154579131850	11136107	99.37	13380	14430	12520	16900	9100	13000	13880.90	4.26	0	20715	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1566	16.81	5.09	12	89.69	750.00	2477.00	23850	20241120	-47.13	6500	20241120	94.00	23850	-47.13	20241120	6500	94.00	20241120	23850	-47.13	20241120	6500	94.00	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
20	20241206	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	290	2	2.23	142375021840	10192850	90.96	13380	14430	13130	16900	9100	13000	13968.13	4.26	0	-41546	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1650	17.72	5.37	12	82.09	750.00	2477.00	23850	20241120	-44.28	6500	20241120	104.46	23850	-44.28	20241120	6500	104.46	20241120	23850	-44.28	20241120	6500	104.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
21	20241206	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	1130	2	8.69	130040265120	9284875	82.85	13380	14430	13220	16900	9100	13000	14005.60	4.26	0	-31105	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1754	18.84	5.70	12	74.78	750.00	2477.00	23850	20241120	-40.75	6500	20241120	117.38	23850	-40.75	20241120	6500	117.38	20241120	23850	-40.75	20241120	6500	117.38	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
22	20241206	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	810	2	6.23	114722101620	8198878	73.16	13380	14430	13220	16900	9100	13000	13992.42	4.26	0	-20319	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1715	18.41	5.58	12	66.03	750.00	2477.00	23850	20241120	-42.10	6500	20241120	112.46	23850	-42.10	20241120	6500	112.46	20241120	23850	-42.10	20241120	6500	112.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
23	20241206	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	1020	2	7.85	101945084100	7282409	64.98	13380	14430	13220	16900	9100	13000	13998.81	4.26	0	-30829	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1741	18.69	5.66	12	58.65	750.00	2477.00	23850	20241120	-41.22	6500	20241120	115.69	23850	-41.22	20241120	6500	115.69	20241120	23850	-41.22	20241120	6500	115.69	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
24	20241206	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	550	2	4.23	62819798790	4511588	40.26	13380	14430	13220	16900	9100	13000	13924.10	4.26	0	-43063	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1682	18.07	5.47	12	36.34	750.00	2477.00	23850	20241120	-43.19	6500	20241120	108.46	23850	-43.19	20241120	6500	108.46	20241120	23850	-43.19	20241120	6500	108.46	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
25	20241206	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	890	2	6.85	27926665820	1991840	17.77	13380	14430	13350	16900	9100	13000	14020.54	4.26	0	9706	15660	14330	12420	11090	9180	14995	11755	62	3900	500	9100	10	1	12416000	1725	18.52	5.61	12	16.04	750.00	2477.00	23850	20241120	-41.76	6500	20241120	113.69	23850	-41.76	20241120	6500	113.69	20241120	23850	-41.76	20241120	6500	113.69	20241120	0.00	N	459100	500	62 억		528305	N	N	0	N	00	N
26	20241205	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	2330	2	21.84	138741522510	11007114	1015.23	10510	13750	10510	13870	7470	10670	12603.45	3.92	0	43641	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1614	17.33	5.25	12	88.65	750.00	2477.00	23850	20241120	-45.49	6500	20241120	100.00	23850	-45.49	20241120	6500	100.00	20241120	23850	-45.49	20241120	6500	100.00	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
27	20241205	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13090	2420	2	22.68	130756410650	10401583	959.38	10510	13750	10510	13870	7470	10670	12570.82	3.92	0	13948	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1625	17.45	5.28	12	83.78	750.00	2477.00	23850	20241120	-45.12	6500	20241120	101.38	23850	-45.12	20241120	6500	101.38	20241120	23850	-45.12	20241120	6500	101.38	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
28	20241205	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	1780	2	16.68	79929728710	6560644	605.12	10510	12830	10510	13870	7470	10670	12183.21	3.92	0	-8490	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1546	16.60	5.03	12	52.84	750.00	2477.00	23850	20241120	-47.80	6500	20241120	91.54	23850	-47.80	20241120	6500	91.54	20241120	23850	-47.80	20241120	6500	91.54	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
29	20241205	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	1660	2	15.56	67911868760	5591107	515.69	10510	12830	10510	13870	7470	10670	12146.41	3.92	0	3803	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1531	16.44	4.98	12	45.03	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
30	20241205	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	1660	2	15.56	58613279520	4829390	445.43	10510	12830	10510	13870	7470	10670	12136.79	3.92	0	-813	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1531	16.44	4.98	12	38.90	750.00	2477.00	23850	20241120	-48.30	6500	20241120	89.69	23850	-48.30	20241120	6500	89.69	20241120	23850	-48.30	20241120	6500	89.69	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
31	20241205	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	1460	2	13.68	28396722700	2410520	222.33	10510	12410	10510	13870	7470	10670	11780.33	3.92	0	-2002	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1506	16.17	4.90	12	19.41	750.00	2477.00	23850	20241120	-49.14	6500	20241120	86.62	23850	-49.14	20241120	6500	86.62	20241120	23850	-49.14	20241120	6500	86.62	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
32	20241205	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	70	2	0.66	6076937950	554472	51.14	10510	11300	10510	13870	7470	10670	10959.86	3.92	0	8130	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1333	14.32	4.34	12	4.47	750.00	2477.00	23850	20241120	-54.97	6500	20241120	65.23	23850	-54.97	20241120	6500	65.23	20241120	23850	-54.97	20241120	6500	65.23	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
33	20241205	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	390	2	3.66	3868634310	350857	32.36	10510	11300	10510	13870	7470	10670	11026.24	3.92	0	24503	11996	11332	10986	10322	9976	11160	10150	62	3200	500	7460	10	1	12416000	1373	14.75	4.47	12	2.83	750.00	2477.00	23850	20241120	-53.63	6500	20241120	70.15	23850	-53.63	20241120	6500	70.15	20241120	23850	-53.63	20241120	6500	70.15	20241120	0.00	N	459100	500	62 억		486278	N	N	0	N	00	N
34	20241204	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-1220	5	-10.26	11512872310	1042608	108.82	11400	11650	10640	15450	8330	11890	11043.26	3.97	0	-7017	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1325	14.23	4.31	12	8.40	750.00	2477.00	23850	20241120	-55.26	6500	20241120	64.15	23850	-55.26	20241120	6500	64.15	20241120	23850	-55.26	20241120	6500	64.15	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
35	20241204	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-1210	5	-10.18	10994485180	994034	103.75	11400	11650	10670	15450	8330	11890	11060.29	3.97	0	-10038	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1326	14.24	4.31	12	8.01	750.00	2477.00	23850	20241120	-55.22	6500	20241120	64.31	23850	-55.22	20241120	6500	64.31	20241120	23850	-55.22	20241120	6500	64.31	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
36	20241204	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-1110	5	-9.34	9757725980	879138	91.76	11400	11650	10710	15450	8330	11890	11099.00	3.97	0	-14095	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1338	14.37	4.35	12	7.08	750.00	2477.00	23850	20241120	-54.80	6500	20241120	65.85	23850	-54.80	20241120	6500	65.85	20241120	23850	-54.80	20241120	6500	65.85	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
37	20241204	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10990	-900	5	-7.57	9071664910	815876	85.16	11400	11650	10710	15450	8330	11890	11118.72	3.97	0	-9680	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1365	14.65	4.44	12	6.57	750.00	2477.00	23850	20241120	-53.92	6500	20241120	69.08	23850	-53.92	20241120	6500	69.08	20241120	23850	-53.92	20241120	6500	69.08	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
38	20241204	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-1000	5	-8.41	8393219900	753810	78.68	11400	11650	10710	15450	8330	11890	11134.17	3.97	0	-10114	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1352	14.52	4.40	12	6.07	750.00	2477.00	23850	20241120	-54.34	6500	20241120	67.54	23850	-54.34	20241120	6500	67.54	20241120	23850	-54.34	20241120	6500	67.54	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
39	20241204	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	-1030	5	-8.66	7874990690	706111	73.70	11400	11650	10710	15450	8330	11890	11152.39	3.97	0	-8472	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1348	14.48	4.38	12	5.69	750.00	2477.00	23850	20241120	-54.47	6500	20241120	67.08	23850	-54.47	20241120	6500	67.08	20241120	23850	-54.47	20241120	6500	67.08	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
40	20241204	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11050	-840	5	-7.06	6478979640	579027	60.44	11400	11650	10710	15450	8330	11890	11189.16	3.97	0	-1986	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1372	14.73	4.46	12	4.66	750.00	2477.00	23850	20241120	-53.67	6500	20241120	70.00	23850	-53.67	20241120	6500	70.00	20241120	23850	-53.67	20241120	6500	70.00	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
41	20241204	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-410	5	-3.45	1655284880	144170	15.05	11400	11650	11300	15450	8330	11890	11480.85	3.97	0	20443	12796	12342	12106	11652	11416	12225	11535	62	3560	500	8320	10	1	12416000	1425	15.31	4.63	12	1.16	750.00	2477.00	23850	20241120	-51.87	6500	20241120	76.62	23850	-51.87	20241120	6500	76.62	20241120	23850	-51.87	20241120	6500	76.62	20241120	0.00	N	459100	500	62 억		493305	N	N	0	N	00	N
42	20241203	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-340	5	-2.78	11235504940	922481	60.75	12090	12560	11870	15890	8570	12230	12182.39	3.88	0	10955	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1476	15.85	4.80	12	7.43	750.00	2477.00	23850	20241120	-50.15	6500	20241120	82.92	23850	-50.15	20241120	6500	82.92	20241120	23850	-50.15	20241120	6500	82.92	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
43	20241203	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-330	5	-2.70	10445390800	856069	56.38	12090	12560	11890	15890	8570	12230	12201.51	3.88	0	12497	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1478	15.87	4.80	12	6.89	750.00	2477.00	23850	20241120	-50.10	6500	20241120	83.08	23850	-50.10	20241120	6500	83.08	20241120	23850	-50.10	20241120	6500	83.08	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
44	20241203	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-210	5	-1.72	8901176800	727155	47.89	12090	12560	11940	15890	8570	12230	12241.13	3.88	0	2028	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1492	16.03	4.85	12	5.86	750.00	2477.00	23850	20241120	-49.60	6500	20241120	84.92	23850	-49.60	20241120	6500	84.92	20241120	23850	-49.60	20241120	6500	84.92	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
45	20241203	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-20	5	-0.16	7040423730	573160	37.75	12090	12560	12070	15890	8570	12230	12283.72	3.88	0	624	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1516	16.28	4.93	12	4.62	750.00	2477.00	23850	20241120	-48.81	6500	20241120	87.85	23850	-48.81	20241120	6500	87.85	20241120	23850	-48.81	20241120	6500	87.85	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
46	20241203	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	0	3	0.00	6450541370	524967	34.57	12090	12560	12070	15890	8570	12230	12287.75	3.88	0	964	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1518	16.31	4.94	12	4.23	750.00	2477.00	23850	20241120	-48.72	6500	20241120	88.15	23850	-48.72	20241120	6500	88.15	20241120	23850	-48.72	20241120	6500	88.15	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
47	20241203	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-10	5	-0.08	5707905230	464320	30.58	12090	12560	12070	15890	8570	12230	12293.33	3.88	0	-235	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1517	16.29	4.93	12	3.74	750.00	2477.00	23850	20241120	-48.76	6500	20241120	88.00	23850	-48.76	20241120	6500	88.00	20241120	23850	-48.76	20241120	6500	88.00	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
48	20241203	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	70	2	0.57	4606844310	374367	24.65	12090	12560	12070	15890	8570	12230	12306.11	3.88	0	1057	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1527	16.40	4.97	12	3.02	750.00	2477.00	23850	20241120	-48.43	6500	20241120	89.23	23850	-48.43	20241120	6500	89.23	20241120	23850	-48.43	20241120	6500	89.23	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
49	20241203	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	90	2	0.74	1830898130	148357	9.77	12090	12560	12070	15890	8570	12230	12342.75	3.88	0	12652	14056	13142	12646	11732	11236	12895	11485	62	3660	500	8560	10	1	12416000	1530	16.43	4.97	12	1.19	750.00	2477.00	23850	20241120	-48.34	6500	20241120	89.54	23850	-48.34	20241120	6500	89.54	20241120	23850	-48.34	20241120	6500	89.54	20241120	0.00	N	459100	500	62 억		482360	N	N	0	N	00	N
50	20241202	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-920	5	-7.00	18830331800	1484708	62.12	13150	13560	12150	17090	9210	13150	12685.19	3.90	0	-3971	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1518	16.31	4.94	12	11.96	750.00	2477.00	23850	20241120	-48.72	6500	20241120	88.15	23850	-48.72	20241120	6500	88.15	20241120	23850	-48.72	20241120	6500	88.15	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
51	20241202	151432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	-750	5	-5.70	17728258990	1394951	58.37	13150	13560	12150	17090	9210	13150	12708.82	3.90	0	-3832	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1540	16.53	5.01	12	11.24	750.00	2477.00	23850	20241120	-48.01	6500	20241120	90.77	23850	-48.01	20241120	6500	90.77	20241120	23850	-48.01	20241120	6500	90.77	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
52	20241202	141331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12640	-510	5	-3.88	16003367210	1257697	52.62	13150	13560	12150	17090	9210	13150	12724.28	3.90	0	-3103	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1569	16.85	5.10	12	10.13	750.00	2477.00	23850	20241120	-47.00	6500	20241120	94.46	23850	-47.00	20241120	6500	94.46	20241120	23850	-47.00	20241120	6500	94.46	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
53	20241202	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-520	5	-3.95	14752858430	1158676	48.48	13150	13560	12150	17090	9210	13150	12732.45	3.90	0	-3220	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1568	16.84	5.10	12	9.33	750.00	2477.00	23850	20241120	-47.04	6500	20241120	94.31	23850	-47.04	20241120	6500	94.31	20241120	23850	-47.04	20241120	6500	94.31	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
54	20241202	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	-580	5	-4.41	13825846520	1084677	45.38	13150	13560	12150	17090	9210	13150	12746.45	3.90	0	4471	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1561	16.76	5.07	12	8.74	750.00	2477.00	23850	20241120	-47.30	6500	20241120	93.38	23850	-47.30	20241120	6500	93.38	20241120	23850	-47.30	20241120	6500	93.38	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
55	20241202	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-800	5	-6.08	10813832650	847457	35.46	13150	13560	12150	17090	9210	13150	12760.25	3.90	0	-3362	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1533	16.47	4.99	12	6.83	750.00	2477.00	23850	20241120	-48.22	6500	20241120	90.00	23850	-48.22	20241120	6500	90.00	20241120	23850	-48.22	20241120	6500	90.00	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
56	20241202	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12430	-720	5	-5.48	8181671830	636522	26.63	13150	13560	12150	17090	9210	13150	12853.63	3.90	0	2917	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1543	16.57	5.02	12	5.13	750.00	2477.00	23850	20241120	-47.88	6500	20241120	91.23	23850	-47.88	20241120	6500	91.23	20241120	23850	-47.88	20241120	6500	91.23	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N
57	20241202	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	30	2	0.23	2606928360	196002	8.20	13150	13560	13060	17090	9210	13150	13300.65	3.90	0	1305	15123	14136	13633	12646	12143	13885	12395	62	3940	500	9200	10	1	12416000	1636	17.57	5.32	12	1.58	750.00	2477.00	23850	20241120	-44.74	6500	20241120	102.77	23850	-44.74	20241120	6500	102.77	20241120	23850	-44.74	20241120	6500	102.77	20241120	0.00	N	459100	500	62 억		484775	N	N	0	N	00	N