KissMeData/476060/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161436	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
3	20241231	151419	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
4	20241231	141427	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
5	20241231	131436	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
6	20241231	121434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
7	20241231	111434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
8	20241231	101428	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
9	20241231	091431	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	18135424820	1105477	56.85	15410	16940	15410	20400	11000	15710	16409.30	0.30	13834	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.23	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		32364	N	N	0	N	00	N
10	20241230	161418	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16340	630	2	4.01	17807945690	1085270	55.82	15410	16940	15410	20400	11000	15710	16409.30	0.17	0	13876	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1765	89.29	-7.64	12	10.05	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	26100	-37.39	20241219	15410	6.04	20241230	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
11	20241230	151431	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16370	660	2	4.20	17276354120	1052698	54.14	15410	16940	15410	20400	11000	15710	16411.87	0.17	0	13606	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1769	89.45	-7.66	12	9.74	183.00	-2138.00	26100	20241219	-37.28	15410	20241230	6.23	26100	-37.28	20241219	15410	6.23	20241230	26100	-37.28	20241219	15410	6.23	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
12	20241230	141430	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16210	500	2	3.18	16327563980	994407	51.14	15410	16940	15410	20400	11000	15710	16419.79	0.17	0	4567	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1751	88.58	-7.58	12	9.20	183.00	-2138.00	26100	20241219	-37.89	15410	20241230	5.19	26100	-37.89	20241219	15410	5.19	20241230	26100	-37.89	20241219	15410	5.19	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
13	20241230	131433	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16460	750	2	4.77	14081336850	856074	44.03	15410	16940	15410	20400	11000	15710	16449.21	0.17	0	3217	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1778	89.95	-7.70	12	7.92	183.00	-2138.00	26100	20241219	-36.93	15410	20241230	6.81	26100	-36.93	20241219	15410	6.81	20241230	26100	-36.93	20241219	15410	6.81	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
14	20241230	121426	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16600	890	2	5.67	11662022580	710729	36.55	15410	16940	15410	20400	11000	15710	16409.07	0.17	0	39998	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1793	90.71	-7.76	12	6.58	183.00	-2138.00	26100	20241219	-36.40	15410	20241230	7.72	26100	-36.40	20241219	15410	7.72	20241230	26100	-36.40	20241219	15410	7.72	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
15	20241230	111421	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16540	830	2	5.28	10636780080	649252	33.39	15410	16940	15410	20400	11000	15710	16383.70	0.17	0	36130	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1787	90.38	-7.74	12	6.01	183.00	-2138.00	26100	20241219	-36.63	15410	20241230	7.33	26100	-36.63	20241219	15410	7.33	20241230	26100	-36.63	20241219	15410	7.33	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
16	20241230	101426	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16700	990	2	6.30	9021905500	551592	28.37	15410	16940	15410	20400	11000	15710	16356.76	0.17	0	16284	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1804	91.26	-7.81	12	5.11	183.00	-2138.00	26100	20241219	-36.02	15410	20241230	8.37	26100	-36.02	20241219	15410	8.37	20241230	26100	-36.02	20241219	15410	8.37	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
17	20241230	091430	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	16080	370	2	2.36	2212851410	138622	7.13	15410	16290	15410	20400	11000	15710	15964.21	0.17	0	7093	18996	17352	16416	14772	13836	16885	14305	54	4690	500	10990	10	1	10803960	1737	87.87	-7.52	12	1.28	183.00	-2138.00	26100	20241219	-38.39	15410	20241230	4.35	26100	-38.39	20241219	15410	4.35	20241230	26100	-38.39	20241219	15410	4.35	20241230	0.00	N	476060	500	54 억		18530	N	N	0	N	00	N
18	20241227	161421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15710	-770	5	-4.67	32375880350	1910186	106.09	16700	18060	15480	21400	11540	16480	16952.11	0.03	0	17598	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1697	85.85	-7.35	12	17.68	183.00	-2138.00	26100	20241219	-39.81	15480	20241227	1.49	26100	-39.81	20241219	15480	1.49	20241227	26100	-39.81	20241219	15480	1.49	20241227	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
19	20241227	151421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15830	-650	5	-3.94	31553973450	1857917	103.18	16700	18060	15480	21400	11540	16480	16983.55	0.03	0	18738	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1710	86.50	-7.40	12	17.20	183.00	-2138.00	26100	20241219	-39.35	15480	20241227	2.26	26100	-39.35	20241219	15480	2.26	20241227	26100	-39.35	20241219	15480	2.26	20241227	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
20	20241227	141423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15990	-490	5	-2.97	28707085900	1677553	93.17	16700	18060	15890	21400	11540	16480	17112.51	0.03	0	5436	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1728	87.38	-7.48	12	15.53	183.00	-2138.00	26100	20241219	-38.74	15890	20241227	0.63	26100	-38.74	20241219	15890	0.63	20241227	26100	-38.74	20241219	15890	0.63	20241227	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
21	20241227	131421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16220	-260	5	-1.58	26184805410	1520715	84.46	16700	18060	16200	21400	11540	16480	17218.80	0.03	0	4465	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1752	88.63	-7.59	12	14.08	183.00	-2138.00	26100	20241219	-37.85	16200	20241227	0.12	26100	-37.85	20241219	16200	0.12	20241227	26100	-37.85	20241219	16200	0.12	20241227	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
22	20241227	121422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	100	2	0.61	23592768960	1362477	75.67	16700	18060	16500	21400	11540	16480	17316.15	0.03	0	3487	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1791	90.60	-7.75	12	12.61	183.00	-2138.00	26100	20241219	-36.48	16200	20241220	2.35	26100	-36.48	20241219	16200	2.35	20241220	26100	-36.48	20241219	16200	2.35	20241220	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
23	20241227	111420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	210	2	1.27	20790891200	1195936	66.42	16700	18060	16500	21400	11540	16480	17384.69	0.03	0	3619	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1803	91.20	-7.81	12	11.07	183.00	-2138.00	26100	20241219	-36.05	16200	20241220	3.02	26100	-36.05	20241219	16200	3.02	20241220	26100	-36.05	20241219	16200	3.02	20241220	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
24	20241227	101420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17270	790	2	4.79	16838772000	963942	53.54	16700	18060	16500	21400	11540	16480	17468.76	0.03	0	648	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1866	94.37	-8.08	12	8.92	183.00	-2138.00	26100	20241219	-33.83	16200	20241220	6.60	26100	-33.83	20241219	16200	6.60	20241220	26100	-33.83	20241219	16200	6.60	20241220	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
25	20241227	091425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17630	1150	2	6.98	5170025360	300287	16.68	16700	17700	16500	21400	11540	16480	17217.19	0.03	0	12415	19560	18020	17250	15710	14940	17635	15325	54	4920	500	11530	10	1	10803960	1905	96.34	-8.25	12	2.78	183.00	-2138.00	26100	20241219	-32.45	16200	20241220	8.83	26100	-32.45	20241219	16200	8.83	20241220	26100	-32.45	20241219	16200	8.83	20241220	0.00	N	476060	500	54 억		3345	N	N	0	N	00	N
26	20241226	161415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16480	-1620	5	-8.95	31225532530	1749492	61.32	17790	18790	16480	23500	12670	18100	17851.79	0.02	0	1236	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1780	90.05	-7.71	12	16.19	183.00	-2138.00	26100	20241219	-36.86	16200	20241220	1.73	26100	-36.86	20241219	16200	1.73	20241220	26100	-36.86	20241219	16200	1.73	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
27	20241226	151412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-1450	5	-8.01	29843024890	1665992	58.39	17790	18790	16650	23500	12670	18100	17913.04	0.02	0	1255	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1799	90.98	-7.79	12	15.42	183.00	-2138.00	26100	20241219	-36.21	16200	20241220	2.78	26100	-36.21	20241219	16200	2.78	20241220	26100	-36.21	20241219	16200	2.78	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
28	20241226	141410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17140	-960	5	-5.30	27262257670	1513825	53.06	17790	18790	16900	23500	12670	18100	18008.84	0.02	0	1255	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1852	93.66	-8.02	12	14.01	183.00	-2138.00	26100	20241219	-34.33	16200	20241220	5.80	26100	-34.33	20241219	16200	5.80	20241220	26100	-34.33	20241219	16200	5.80	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
29	20241226	131411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17590	-510	5	-2.82	23172834490	1277545	44.78	17790	18790	17520	23500	12670	18100	18138.57	0.02	0	1354	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1900	96.12	-8.23	12	11.82	183.00	-2138.00	26100	20241219	-32.61	16200	20241220	8.58	26100	-32.61	20241219	16200	8.58	20241220	26100	-32.61	20241219	16200	8.58	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
30	20241226	121409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17840	-260	5	-1.44	21157299690	1163956	40.80	17790	18790	17520	23500	12670	18100	18177.08	0.02	0	1934	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1927	97.49	-8.34	12	10.77	183.00	-2138.00	26100	20241219	-31.65	16200	20241220	10.12	26100	-31.65	20241219	16200	10.12	20241220	26100	-31.65	20241219	16200	10.12	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
31	20241226	111408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-400	5	-2.21	12511514130	690211	24.19	17790	18790	17520	23500	12670	18100	18127.09	0.02	0	2071	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1912	96.72	-8.28	12	6.39	183.00	-2138.00	26100	20241219	-32.18	16200	20241220	9.26	26100	-32.18	20241219	16200	9.26	20241220	26100	-32.18	20241219	16200	9.26	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
32	20241226	101411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18090	-10	5	-0.06	9701359890	532403	18.66	17790	18790	17520	23500	12670	18100	18221.89	0.02	0	2367	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1954	98.85	-8.46	12	4.93	183.00	-2138.00	26100	20241219	-30.69	16200	20241220	11.67	26100	-30.69	20241219	16200	11.67	20241220	26100	-30.69	20241219	16200	11.67	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
33	20241226	091406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	60	2	0.33	5062506610	276535	9.69	17790	18790	17760	23500	12670	18100	18307.09	0.02	0	1092	21500	19800	18950	17250	16400	19375	16825	54	5400	500	12670	10	1	10803960	1962	99.23	-8.49	12	2.56	183.00	-2138.00	26100	20241219	-30.42	16200	20241220	12.10	26100	-30.42	20241219	16200	12.10	20241220	26100	-30.42	20241219	16200	12.10	20241220	0.00	N	476060	500	54 억		1886	N	N	0	N	00	N
34	20241224	161408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18100	-3300	5	-15.42	52791467100	2731323	46.17	20550	20650	18100	27800	15000	21400	19336.64	0.01	0	-606	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	1956	98.91	-8.47	12	25.28	183.00	-2138.00	26100	20241219	-30.65	16200	20241220	11.73	26100	-30.65	20241219	16200	11.73	20241220	26100	-30.65	20241219	16200	11.73	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
35	20241224	151409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18460	-2940	5	-13.74	50485326630	2604713	44.03	20550	20650	18250	27800	15000	21400	19382.11	0.01	0	99	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	1994	100.87	-8.63	12	24.11	183.00	-2138.00	26100	20241219	-29.27	16200	20241220	13.95	26100	-29.27	20241219	16200	13.95	20241220	26100	-29.27	20241219	16200	13.95	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
36	20241224	141405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	-2520	5	-11.78	42050361410	2160551	36.52	20550	20650	18660	27800	15000	21400	19462.57	0.01	0	-610	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	2040	103.17	-8.83	12	20.00	183.00	-2138.00	26100	20241219	-27.66	16200	20241220	16.54	26100	-27.66	20241219	16200	16.54	20241220	26100	-27.66	20241219	16200	16.54	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
37	20241224	131407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19340	-2060	5	-9.63	39448778940	2024227	34.21	20550	20650	18660	27800	15000	21400	19488.09	0.01	0	98	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	2089	105.68	-9.05	12	18.74	183.00	-2138.00	26100	20241219	-25.90	16200	20241220	19.38	26100	-25.90	20241219	16200	19.38	20241220	26100	-25.90	20241219	16200	19.38	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
38	20241224	121409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	-2100	5	-9.81	31979875400	1640420	27.73	20550	20650	18660	27800	15000	21400	19494.65	0.01	0	244	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	2085	105.46	-9.03	12	15.18	183.00	-2138.00	26100	20241219	-26.05	16200	20241220	19.14	26100	-26.05	20241219	16200	19.14	20241220	26100	-26.05	20241219	16200	19.14	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
39	20241224	111408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19010	-2390	5	-11.17	25967082980	1329012	22.46	20550	20650	18660	27800	15000	21400	19538.29	0.01	0	51	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	2054	103.88	-8.89	12	12.30	183.00	-2138.00	26100	20241219	-27.16	16200	20241220	17.35	26100	-27.16	20241219	16200	17.35	20241220	26100	-27.16	20241219	16200	17.35	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
40	20241224	101407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18930	-2470	5	-11.54	20152745510	1022370	17.28	20550	20650	18660	27800	15000	21400	19711.39	0.01	0	-82	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	10	1	10803960	2045	103.44	-8.85	12	9.46	183.00	-2138.00	26100	20241219	-27.47	16200	20241220	16.85	26100	-27.47	20241219	16200	16.85	20241220	26100	-27.47	20241219	16200	16.85	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
41	20241224	091414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-1400	5	-6.54	6104199620	301846	5.10	20550	20650	19840	27800	15000	21400	20221.93	0.01	0	37	23526	22462	21136	20072	18746	22995	20605	54	6400	500	14980	50	1	10803960	2161	109.29	-9.35	12	2.79	183.00	-2138.00	26100	20241219	-23.37	16200	20241220	23.46	26100	-23.37	20241219	16200	23.46	20241220	26100	-23.37	20241219	16200	23.46	20241220	0.00	N	476060	500	54 억		629	N	N	0	N	00	N
42	20241223	161357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	0	3	0.00	120781182410	5749858	28.33	20850	22200	19810	27800	15000	21400	21004.39	0.00	0	500	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2312	0.00	0.00	12	53.22	0.00	0.00	26100	20241219	-18.01	16200	20241220	32.10	26100	-18.01	20241219	16200	32.10	20241220	26100	-18.01	20241219	16200	32.10	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
43	20241223	151401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-150	5	-0.70	114785035410	5469005	26.95	20850	22200	19810	27800	15000	21400	20988.20	0.00	0	997	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2296	0.00	0.00	12	50.62	0.00	0.00	26100	20241219	-18.58	16200	20241220	31.17	26100	-18.58	20241219	16200	31.17	20241220	26100	-18.58	20241219	16200	31.17	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
44	20241223	141357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-1000	5	-4.67	97833549680	4656125	22.94	20850	22200	19810	27800	15000	21400	21011.70	0.00	0	2617	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2204	0.00	0.00	12	43.10	0.00	0.00	26100	20241219	-21.84	16200	20241220	25.93	26100	-21.84	20241219	16200	25.93	20241220	26100	-21.84	20241219	16200	25.93	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
45	20241223	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-1300	5	-6.07	89870729620	4260999	21.00	20850	22200	19810	27800	15000	21400	21091.39	0.00	0	2575	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2172	0.00	0.00	12	39.44	0.00	0.00	26100	20241219	-22.99	16200	20241220	24.07	26100	-22.99	20241219	16200	24.07	20241220	26100	-22.99	20241219	16200	24.07	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
46	20241223	121400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-800	5	-3.74	84629541170	4003021	19.73	20850	22200	19810	27800	15000	21400	21141.34	0.00	0	6659	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2226	0.00	0.00	12	37.05	0.00	0.00	26100	20241219	-21.07	16200	20241220	27.16	26100	-21.07	20241219	16200	27.16	20241220	26100	-21.07	20241219	16200	27.16	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
47	20241223	111355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-250	5	-1.17	75925620420	3585140	17.67	20850	22200	19810	27800	15000	21400	21177.80	0.00	0	2119	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2285	0.00	0.00	12	33.18	0.00	0.00	26100	20241219	-18.97	16200	20241220	30.56	26100	-18.97	20241219	16200	30.56	20241220	26100	-18.97	20241219	16200	30.56	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
48	20241223	101349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-1400	5	-6.54	45888893120	2179339	10.74	20850	22200	19810	27800	15000	21400	21056.15	0.00	0	14080	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2161	0.00	0.00	12	20.17	0.00	0.00	26100	20241219	-23.37	16200	20241220	23.46	26100	-23.37	20241219	16200	23.46	20241220	26100	-23.37	20241219	16200	23.46	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N
49	20241223	091355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	250	2	1.17	17758611200	837276	4.13	20850	21850	20500	27800	15000	21400	21209.72	0.00	0	2187	25666	23532	19866	17732	14066	24600	18800	54	6400	500	14980	50	1	10803960	2339	0.00	0.00	12	7.75	0.00	0.00	26100	20241219	-17.05	16200	20241220	33.64	26100	-17.05	20241219	16200	33.64	20241220	26100	-17.05	20241219	16200	33.64	20241220	0.00	N	476060	500	54 억		17	N	N	0	N	00	N