KissMeData/382150/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	161316	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
3	20241231	151300	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
4	20241231	141314	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
5	20241231	131316	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
6	20241231	121315	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
7	20241231	111314	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
8	20241231	101308	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
9	20241231	091311	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2478037300	383374	41.05	6290	6710	6290	8450	4550	6500	6470.12	0.21	12023	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.23	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		24479	N	N	0	N	00	N
10	20241230	161307	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6340	-160	5	-2.46	2390925000	369581	39.58	6290	6710	6290	8450	4550	6500	6470.12	0.11	0	12023	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	752	-13.69	4.00	12	3.12	-463.00	1586.00	14450	20241218	-56.12	6290	20241230	0.79	14450	-56.12	20241218	6290	0.79	20241230	14450	-56.12	20241218	6290	0.79	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
11	20241230	151311	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6320	-180	5	-2.77	2261444000	349149	37.39	6290	6710	6290	8450	4550	6500	6477.02	0.11	0	11635	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	749	-13.65	3.98	12	2.94	-463.00	1586.00	14450	20241218	-56.26	6290	20241230	0.48	14450	-56.26	20241218	6290	0.48	20241230	14450	-56.26	20241218	6290	0.48	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
12	20241230	141311	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6410	-90	5	-1.38	1830296780	281207	30.11	6290	6710	6290	8450	4550	6500	6508.72	0.11	0	7282	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	760	-13.84	4.04	12	2.37	-463.00	1586.00	14450	20241218	-55.64	6290	20241230	1.91	14450	-55.64	20241218	6290	1.91	20241230	14450	-55.64	20241218	6290	1.91	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
13	20241230	131312	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6450	-50	5	-0.77	1638124420	251153	26.89	6290	6710	6290	8450	4550	6500	6522.42	0.11	0	5440	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	765	-13.93	4.07	12	2.12	-463.00	1586.00	14450	20241218	-55.36	6290	20241230	2.54	14450	-55.36	20241218	6290	2.54	20241230	14450	-55.36	20241218	6290	2.54	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
14	20241230	121308	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6460	-40	5	-0.62	1499369570	229599	24.59	6290	6710	6290	8450	4550	6500	6530.38	0.11	0	4229	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	766	-13.95	4.07	12	1.94	-463.00	1586.00	14450	20241218	-55.29	6290	20241230	2.70	14450	-55.29	20241218	6290	2.70	20241230	14450	-55.29	20241218	6290	2.70	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
15	20241230	111309	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6550	50	2	0.77	1283485290	196289	21.02	6290	6710	6290	8450	4550	6500	6538.75	0.11	0	2908	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	777	-14.15	4.13	12	1.66	-463.00	1586.00	14450	20241218	-54.67	6290	20241230	4.13	14450	-54.67	20241218	6290	4.13	20241230	14450	-54.67	20241218	6290	4.13	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
16	20241230	101307	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6570	70	2	1.08	1121320380	171677	18.38	6290	6710	6290	8450	4550	6500	6531.57	0.11	0	2442	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	779	-14.19	4.14	12	1.45	-463.00	1586.00	14450	20241218	-54.53	6290	20241230	4.45	14450	-54.53	20241218	6290	4.45	20241230	14450	-54.53	20241218	6290	4.45	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
17	20241230	091312	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	6520	20	2	0.31	355504860	55701	5.96	6290	6550	6290	8450	4550	6500	6382.38	0.11	0	230	7766	7132	6816	6182	5866	6975	6025	59	1950	500	4550	10	1	11857937	773	-14.08	4.11	12	0.47	-463.00	1586.00	14450	20241218	-54.88	6290	20241230	3.66	14450	-54.88	20241218	6290	3.66	20241230	14450	-54.88	20241218	6290	3.66	20241230	0.00	N	382150	500	59 억		12456	N	N	0	N	00	N
18	20241227	161303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	-720	5	-9.97	6455488740	914688	48.32	7090	7450	6500	9380	5060	7220	7060.52	0.14	0	-4821	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	771	-14.04	4.10	12	7.71	-463.00	1586.00	14450	20241218	-55.02	6500	20241227	0.00	14450	-55.02	20241218	6500	0.00	20241227	14450	-55.02	20241218	6500	0.00	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
19	20241227	151303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	-610	5	-8.45	6169020150	870859	46.01	7090	7450	6550	9380	5060	7220	7083.79	0.14	0	-4348	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	784	-14.28	4.17	12	7.34	-463.00	1586.00	14450	20241218	-54.26	6550	20241227	0.92	14450	-54.26	20241218	6550	0.92	20241227	14450	-54.26	20241218	6550	0.92	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
20	20241227	141306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6720	-500	5	-6.93	5555338190	778143	41.11	7090	7450	6670	9380	5060	7220	7139.19	0.14	0	-4701	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	797	-14.51	4.24	12	6.56	-463.00	1586.00	14450	20241218	-53.49	6670	20241227	0.75	14450	-53.49	20241218	6670	0.75	20241227	14450	-53.49	20241218	6670	0.75	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
21	20241227	131303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6750	-470	5	-6.51	4958890470	689572	36.43	7090	7450	6750	9380	5060	7220	7191.25	0.14	0	-9453	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	800	-14.58	4.26	12	5.82	-463.00	1586.00	14450	20241218	-53.29	6750	20241227	0.00	14450	-53.29	20241218	6750	0.00	20241227	14450	-53.29	20241218	6750	0.00	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
22	20241227	121304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	-270	5	-3.74	4360623070	602632	31.84	7090	7450	6950	9380	5060	7220	7235.97	0.14	0	-9954	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	824	-15.01	4.38	12	5.08	-463.00	1586.00	14450	20241218	-51.90	6950	20241227	0.00	14450	-51.90	20241218	6950	0.00	20241227	14450	-51.90	20241218	6950	0.00	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
23	20241227	111303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7070	-150	5	-2.08	3798525020	522456	27.60	7090	7450	7030	9380	5060	7220	7270.55	0.14	0	-9382	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	838	-15.27	4.46	12	4.41	-463.00	1586.00	14450	20241218	-51.07	7030	20241227	0.57	14450	-51.07	20241218	7030	0.57	20241227	14450	-51.07	20241218	7030	0.57	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
24	20241227	101302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7250	30	2	0.42	1978071440	271853	14.36	7090	7440	7090	9380	5060	7220	7276.32	0.14	0	-2416	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	860	-15.66	4.57	12	2.29	-463.00	1586.00	14450	20241218	-49.83	7090	20241227	2.26	14450	-49.83	20241218	7090	2.26	20241227	14450	-49.83	20241218	7090	2.26	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
25	20241227	091308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7360	140	2	1.94	761772500	104617	5.53	7090	7440	7090	9380	5060	7220	7281.72	0.14	0	7593	8586	7902	7556	6872	6526	7730	6700	59	2160	500	5050	10	1	11857937	873	-15.90	4.64	12	0.88	-463.00	1586.00	14450	20241218	-49.07	7090	20241227	3.81	14450	-49.07	20241218	7090	3.81	20241227	14450	-49.07	20241218	7090	3.81	20241227	0.00	N	382150	500	59 억		17180	N	N	0	N	00	N
26	20241226	161257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7220	-210	5	-2.83	14170845870	1848462	121.40	7500	8240	7210	9650	5210	7430	7666.94	0.05	0	10902	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	856	-15.59	4.55	12	15.59	-463.00	1586.00	14450	20241218	-50.03	7210	20241226	0.14	14450	-50.03	20241218	7210	0.14	20241226	14450	-50.03	20241218	7210	0.14	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
27	20241226	151254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7280	-150	5	-2.02	13878336330	1808012	118.74	7500	8240	7230	9650	5210	7430	7676.13	0.05	0	11719	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	863	-15.72	4.59	12	15.25	-463.00	1586.00	14450	20241218	-49.62	7230	20241226	0.69	14450	-49.62	20241218	7230	0.69	20241226	14450	-49.62	20241218	7230	0.69	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
28	20241226	141253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7370	-60	5	-0.81	13352531270	1736077	114.01	7500	8240	7230	9650	5210	7430	7691.33	0.05	0	12777	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	874	-15.92	4.65	12	14.64	-463.00	1586.00	14450	20241218	-49.00	7230	20241226	1.94	14450	-49.00	20241218	7230	1.94	20241226	14450	-49.00	20241218	7230	1.94	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
29	20241226	131254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7450	20	2	0.27	12770648150	1657439	108.85	7500	8240	7230	9650	5210	7430	7705.18	0.05	0	8598	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	883	-16.09	4.70	12	13.98	-463.00	1586.00	14450	20241218	-48.44	7230	20241226	3.04	14450	-48.44	20241218	7230	3.04	20241226	14450	-48.44	20241218	7230	3.04	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
30	20241226	121251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7560	130	2	1.75	12092262740	1567675	102.96	7500	8240	7230	9650	5210	7430	7713.64	0.05	0	11890	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	896	-16.33	4.77	12	13.22	-463.00	1586.00	14450	20241218	-47.68	7230	20241226	4.56	14450	-47.68	20241218	7230	4.56	20241226	14450	-47.68	20241218	7230	4.56	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
31	20241226	111250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7440	10	2	0.13	11376647610	1472963	96.74	7500	8240	7230	9650	5210	7430	7723.81	0.05	0	17082	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	882	-16.07	4.69	12	12.42	-463.00	1586.00	14450	20241218	-48.51	7230	20241226	2.90	14450	-48.51	20241218	7230	2.90	20241226	14450	-48.51	20241218	7230	2.90	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
32	20241226	101253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7610	180	2	2.42	9109843560	1175319	77.19	7500	8240	7230	9650	5210	7430	7751.17	0.05	0	27704	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	902	-16.44	4.80	12	9.91	-463.00	1586.00	14450	20241218	-47.34	7230	20241226	5.26	14450	-47.34	20241218	7230	5.26	20241226	14450	-47.34	20241218	7230	5.26	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
33	20241226	091251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7330	-100	5	-1.35	547236880	74374	4.88	7500	7500	7230	9650	5210	7430	7357.13	0.05	0	1297	8650	8040	7710	7100	6770	7875	6935	59	2220	500	5200	10	1	11857937	869	-15.83	4.62	12	0.63	-463.00	1586.00	14450	20241218	-49.27	7230	20241226	1.38	14450	-49.27	20241218	7230	1.38	20241226	14450	-49.27	20241218	7230	1.38	20241226	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
34	20241224	161252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7430	-960	5	-11.44	11551731500	1487855	45.65	8250	8320	7380	10900	5880	8390	7765.17	0.05	0	239	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	881	-16.05	4.68	12	12.55	-463.00	1586.00	14450	20241218	-48.58	7380	20241224	0.68	14450	-48.58	20241218	7380	0.68	20241224	14450	-48.58	20241218	7380	0.68	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
35	20241224	151252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7430	-960	5	-11.44	11063609620	1422108	43.63	8250	8320	7430	10900	5880	8390	7779.71	0.05	0	239	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	881	-16.05	4.68	12	11.99	-463.00	1586.00	14450	20241218	-48.58	7430	20241224	0.00	14450	-48.58	20241218	7430	0.00	20241224	14450	-48.58	20241218	7430	0.00	20241224	0.00	N	382150	500	59 억		6225	Y	N	0	N	00	N
36	20241224	141248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7700	-690	5	-8.22	9832187470	1259070	38.63	8250	8320	7470	10900	5880	8390	7809.07	0.05	0	800	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	913	-16.63	4.85	12	10.62	-463.00	1586.00	14450	20241218	-46.71	7470	20241224	3.08	14450	-46.71	20241218	7470	3.08	20241224	14450	-46.71	20241218	7470	3.08	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
37	20241224	131250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7600	-790	5	-9.42	9238940190	1181526	36.25	8250	8320	7470	10900	5880	8390	7819.48	0.05	0	1248	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	901	-16.41	4.79	12	9.96	-463.00	1586.00	14450	20241218	-47.40	7470	20241224	1.74	14450	-47.40	20241218	7470	1.74	20241224	14450	-47.40	20241218	7470	1.74	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
38	20241224	121252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7730	-660	5	-7.87	8712054230	1112717	34.14	8250	8320	7470	10900	5880	8390	7829.51	0.05	0	-167	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	917	-16.70	4.87	12	9.38	-463.00	1586.00	14450	20241218	-46.51	7470	20241224	3.48	14450	-46.51	20241218	7470	3.48	20241224	14450	-46.51	20241218	7470	3.48	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
39	20241224	111251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7580	-810	5	-9.65	7803673110	994637	30.51	8250	8320	7470	10900	5880	8390	7845.73	0.05	0	3210	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	899	-16.37	4.78	12	8.39	-463.00	1586.00	14450	20241218	-47.54	7470	20241224	1.47	14450	-47.54	20241218	7470	1.47	20241224	14450	-47.54	20241218	7470	1.47	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
40	20241224	101250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7740	-650	5	-7.75	5670139620	714670	21.93	8250	8320	7740	10900	5880	8390	7933.90	0.05	0	5227	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	918	-16.72	4.88	12	6.03	-463.00	1586.00	14450	20241218	-46.44	7740	20241224	0.00	14450	-46.44	20241218	7740	0.00	20241224	14450	-46.44	20241218	7740	0.00	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
41	20241224	091257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7910	-480	5	-5.72	2177081670	270606	8.30	8250	8320	7820	10900	5880	8390	8045.16	0.05	0	4979	9316	8852	8526	8062	7736	8690	7900	59	2510	500	5870	10	1	11857937	938	-17.08	4.99	12	2.28	-463.00	1586.00	14450	20241218	-45.26	7820	20241224	1.15	14450	-45.26	20241218	7820	1.15	20241224	14450	-45.26	20241218	7820	1.15	20241224	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
42	20241223	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	30	2	0.36	27623939870	3199104	58.69	8430	8990	8200	10860	5860	8360	8637.55	0.05	0	121	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	995	-18.12	5.29	12	26.98	-463.00	1586.00	14450	20241218	-41.94	8080	20241220	3.84	14450	-41.94	20241218	8080	3.84	20241220	14450	-41.94	20241218	8080	3.84	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
43	20241223	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-10	5	-0.12	26881619420	3110419	57.06	8430	8990	8200	10860	5860	8360	8644.15	0.05	0	981	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	990	-18.03	5.26	12	26.23	-463.00	1586.00	14450	20241218	-42.21	8080	20241220	3.34	14450	-42.21	20241218	8080	3.34	20241220	14450	-42.21	20241218	8080	3.34	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
44	20241223	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	60	2	0.72	25641435860	2962540	54.35	8430	8990	8200	10860	5860	8360	8657.09	0.05	0	1111	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	998	-18.19	5.31	12	24.98	-463.00	1586.00	14450	20241218	-41.73	8080	20241220	4.21	14450	-41.73	20241218	8080	4.21	20241220	14450	-41.73	20241218	8080	4.21	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
45	20241223	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	200	2	2.39	24240313250	2797077	51.31	8430	8990	8200	10860	5860	8360	8668.36	0.05	0	1798	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	1015	-18.49	5.40	12	23.59	-463.00	1586.00	14450	20241218	-40.76	8080	20241220	5.94	14450	-40.76	20241218	8080	5.94	20241220	14450	-40.76	20241218	8080	5.94	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
46	20241223	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	240	2	2.87	23330838590	2691156	49.37	8430	8990	8200	10860	5860	8360	8671.61	0.05	0	1315	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	1020	-18.57	5.42	12	22.69	-463.00	1586.00	14450	20241218	-40.48	8080	20241220	6.44	14450	-40.48	20241218	8080	6.44	20241220	14450	-40.48	20241218	8080	6.44	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
47	20241223	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	160	2	1.91	20827762380	2400019	44.03	8430	8990	8200	10860	5860	8360	8680.66	0.05	0	293	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	1010	-18.40	5.37	12	20.24	-463.00	1586.00	14450	20241218	-41.04	8080	20241220	5.45	14450	-41.04	20241218	8080	5.45	20241220	14450	-41.04	20241218	8080	5.45	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
48	20241223	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	310	2	3.71	14772965190	1703724	31.26	8430	8980	8200	10860	5860	8360	8674.43	0.05	0	3443	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	1028	-18.73	5.47	12	14.37	-463.00	1586.00	14450	20241218	-40.00	8080	20241220	7.30	14450	-40.00	20241218	8080	7.30	20241220	14450	-40.00	20241218	8080	7.30	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
49	20241223	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-110	5	-1.32	2735207230	323713	5.94	8430	8670	8200	10860	5860	8360	8454.96	0.05	0	5111	9573	8966	8523	7916	7473	8745	7695	59	2500	500	5850	10	1	11857937	978	-17.82	5.20	12	2.73	-463.00	1586.00	14450	20241218	-42.91	8080	20241220	2.10	14450	-42.91	20241218	8080	2.10	20241220	14450	-42.91	20241218	8080	2.10	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
50	20241220	161234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8360	-190	5	-2.22	45705787240	5317861	34.47	8400	9130	8080	11110	5990	8550	8595.40	0.05	0	183	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	991	0.00	0.00	12	44.85	0.00	0.00	14450	20241218	-42.15	8080	20241220	3.47	14450	-42.15	20241218	8080	3.47	20241220	14450	-42.15	20241218	8080	3.47	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
51	20241220	151237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8380	-170	5	-1.99	44141807710	5130383	33.26	8400	9130	8080	11110	5990	8550	8604.00	0.05	0	1557	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	994	0.00	0.00	12	43.27	0.00	0.00	14450	20241218	-42.01	8080	20241220	3.71	14450	-42.01	20241218	8080	3.71	20241220	14450	-42.01	20241218	8080	3.71	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
52	20241220	141235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8460	-90	5	-1.05	38772853420	4492376	29.12	8400	9130	8080	11110	5990	8550	8630.81	0.05	0	2825	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	1003	0.00	0.00	12	37.88	0.00	0.00	14450	20241218	-41.45	8080	20241220	4.70	14450	-41.45	20241218	8080	4.70	20241220	14450	-41.45	20241218	8080	4.70	20241220	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
53	20241220	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-220	5	-2.57	33800886440	3897628	25.27	8400	9130	8290	11110	5990	8550	8672.17	0.05	0	2867	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	988	0.00	0.00	12	32.87	0.00	0.00	14450	20241218	-42.35	8160	20241219	2.08	14450	-42.35	20241218	8160	2.08	20241219	14450	-42.35	20241218	8160	2.08	20241219	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
54	20241220	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-200	5	-2.34	31819162530	3661459	23.74	8400	9130	8290	11110	5990	8550	8690.30	0.05	0	1085	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	990	0.00	0.00	12	30.88	0.00	0.00	14450	20241218	-42.21	8160	20241219	2.33	14450	-42.21	20241218	8160	2.33	20241219	14450	-42.21	20241218	8160	2.33	20241219	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
55	20241220	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	180	2	2.11	27485225700	3150050	20.42	8400	9130	8290	11110	5990	8550	8725.33	0.05	0	81	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	1035	0.00	0.00	12	26.56	0.00	0.00	14450	20241218	-39.58	8160	20241219	6.99	14450	-39.58	20241218	8160	6.99	20241219	14450	-39.58	20241218	8160	6.99	20241219	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
56	20241220	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-50	5	-0.58	7915305430	930298	6.03	8400	8740	8290	11110	5990	8550	8508.35	0.05	0	3240	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	1008	0.00	0.00	12	7.85	0.00	0.00	14450	20241218	-41.18	8160	20241219	4.17	14450	-41.18	20241218	8160	4.17	20241219	14450	-41.18	20241218	8160	4.17	20241219	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N
57	20241220	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-20	5	-0.23	2234037470	261812	1.70	8400	8670	8320	11110	5990	8550	8532.98	0.05	0	-15	11116	9832	8996	7712	6876	9415	7295	59	2560	500	5980	10	1	11857937	1011	0.00	0.00	12	2.21	0.00	0.00	14450	20241218	-40.97	8160	20241219	4.53	14450	-40.97	20241218	8160	4.53	20241219	14450	-40.97	20241218	8160	4.53	20241219	0.00	N	382150	500	59 억		6225	N	N	0	N	00	N