KissMeData/237820/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	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	260	2	4.33	1273256960	205644	112.13	5930	6380	5930	7810	4210	6010	6192.83	1.65	0	10763	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	804	27.87	0.99	12	1.60	225.00	6338.00	10660	20240306	-41.18	4290	20231205	46.15	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4525	38.56	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
3	20241210	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	240	2	3.99	1211835860	195834	106.78	5930	6380	5930	7810	4210	6010	6189.39	1.65	0	8129	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	802	27.78	0.99	12	1.53	225.00	6338.00	10660	20240306	-41.37	4290	20231205	45.69	10660	-41.37	20240306	4690	33.26	20240909	10660	-41.37	20240306	4525	38.12	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
4	20241210	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	220	2	3.66	1104021140	178552	97.36	5930	6380	5930	7810	4210	6010	6184.59	1.65	0	12793	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	799	27.69	0.98	12	1.39	225.00	6338.00	10660	20240306	-41.56	4290	20231205	45.22	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4525	37.68	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
5	20241210	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	160	2	2.66	974118610	157683	85.98	5930	6380	5930	7810	4210	6010	6179.24	1.65	0	15273	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	791	27.42	0.97	12	1.23	225.00	6338.00	10660	20240306	-42.12	4290	20231205	43.82	10660	-42.12	20240306	4690	31.56	20240909	10660	-42.12	20240306	4525	36.35	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
6	20241210	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	170	2	2.83	831602960	134487	73.33	5930	6380	5930	7810	4210	6010	6185.39	1.65	0	19370	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	793	27.47	0.98	12	1.05	225.00	6338.00	10660	20240306	-42.03	4290	20231205	44.06	10660	-42.03	20240306	4690	31.77	20240909	10660	-42.03	20240306	4525	36.57	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
7	20241210	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	210	2	3.49	428335920	69952	38.14	5930	6220	5930	7810	4210	6010	6125.65	1.65	0	16959	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	798	27.64	0.98	12	0.55	225.00	6338.00	10660	20240306	-41.65	4290	20231205	44.99	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4525	37.46	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
8	20241210	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	180	2	3.00	290154580	47602	25.95	5930	6220	5930	7810	4210	6010	6098.08	1.65	0	14418	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	794	27.51	0.98	12	0.37	225.00	6338.00	10660	20240306	-41.93	4290	20231205	44.29	10660	-41.93	20240306	4690	31.98	20240909	10660	-41.93	20240306	4525	36.80	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
9	20241210	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	110	2	1.83	107202300	17738	9.67	5930	6170	5930	7810	4210	6010	6046.61	1.65	0	6808	6276	6142	6006	5872	5736	6210	5940	64	1800	500	3720	10	1	12827140	785	27.20	0.97	12	0.14	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4525	35.25	20231213	4.59	N	237820	500	64 억		211307	N	N	0	N	00	N
10	20241209	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-10	5	-0.17	1079889520	179647	95.55	5950	6140	5870	7820	4220	6020	6011.10	1.61	0	5165	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	771	26.71	0.95	12	1.40	225.00	6338.00	10660	20240306	-43.62	4290	20231205	40.09	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4525	32.82	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
11	20241209	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	0	3	0.00	962183540	160001	85.10	5950	6140	5870	7820	4220	6020	6013.55	1.61	0	4891	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	772	26.76	0.95	12	1.25	225.00	6338.00	10660	20240306	-43.53	4290	20231205	40.33	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4525	33.04	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
12	20241209	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	60	2	1.00	831470220	138277	73.55	5950	6140	5870	7820	4220	6020	6013.00	1.61	0	3300	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	780	27.02	0.96	12	1.08	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4525	34.36	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
13	20241209	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	10	2	0.17	747533170	124406	66.17	5950	6140	5870	7820	4220	6020	6008.68	1.61	0	-2179	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	773	26.80	0.95	12	0.97	225.00	6338.00	10660	20240306	-43.43	4290	20231205	40.56	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4525	33.26	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
14	20241209	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	30	2	0.50	694565510	115594	61.48	5950	6140	5870	7820	4220	6020	6008.51	1.61	0	-3429	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	776	26.89	0.95	12	0.90	225.00	6338.00	10660	20240306	-43.25	4290	20231205	41.03	10660	-43.25	20240306	4690	29.00	20240909	10660	-43.25	20240306	4525	33.70	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
15	20241209	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	40	2	0.66	558430670	92995	49.46	5950	6140	5870	7820	4220	6020	6004.70	1.61	0	-8005	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	777	26.93	0.96	12	0.72	225.00	6338.00	10660	20240306	-43.15	4290	20231205	41.26	10660	-43.15	20240306	4690	29.21	20240909	10660	-43.15	20240306	4525	33.92	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
16	20241209	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	100	2	1.66	483244630	80556	42.85	5950	6140	5870	7820	4220	6020	5998.46	1.61	0	-9337	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	785	27.20	0.97	12	0.63	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4525	35.25	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
17	20241209	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	60	2	1.00	207346270	34442	18.32	5950	6130	5930	7820	4220	6020	6020.16	1.61	0	-13372	6366	6192	6006	5832	5646	6280	5920	64	1800	500	3730	10	1	12827140	780	27.02	0.96	12	0.27	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4525	34.36	20231213	4.58	N	237820	500	64 억		206909	N	N	0	N	00	N
18	20241206	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-60	5	-0.99	1110953240	185825	108.21	6000	6180	5820	7900	4260	6080	5978.48	1.19	0	53197	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	772	26.76	0.95	12	1.45	225.00	6338.00	10660	20240306	-43.53	4290	20231205	40.33	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4330	39.03	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
19	20241206	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	10	2	0.16	1059249580	177275	103.23	6000	6180	5820	7900	4260	6080	5975.18	1.19	0	52378	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	781	27.07	0.96	12	1.38	225.00	6338.00	10660	20240306	-42.87	4290	20231205	41.96	10660	-42.87	20240306	4690	29.85	20240909	10660	-42.87	20240306	4330	40.65	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
20	20241206	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-100	5	-1.64	948836810	159010	92.59	6000	6180	5820	7900	4260	6080	5967.15	1.19	0	44003	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	767	26.58	0.94	12	1.24	225.00	6338.00	10660	20240306	-43.90	4290	20231205	39.39	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4330	38.11	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
21	20241206	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-140	5	-2.30	912428590	152911	89.04	6000	6180	5820	7900	4260	6080	5967.06	1.19	0	40802	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	762	26.40	0.94	12	1.19	225.00	6338.00	10660	20240306	-44.28	4290	20231205	38.46	10660	-44.28	20240306	4690	26.65	20240909	10660	-44.28	20240306	4330	37.18	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
22	20241206	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-110	5	-1.81	851723730	142728	83.11	6000	6180	5820	7900	4260	6080	5967.46	1.19	0	40263	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	766	26.53	0.94	12	1.11	225.00	6338.00	10660	20240306	-44.00	4290	20231205	39.16	10660	-44.00	20240306	4690	27.29	20240909	10660	-44.00	20240306	4330	37.88	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
23	20241206	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-120	5	-1.97	768004120	128679	74.93	6000	6180	5820	7900	4260	6080	5968.37	1.19	0	41925	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	764	26.49	0.94	12	1.00	225.00	6338.00	10660	20240306	-44.09	4290	20231205	38.93	10660	-44.09	20240306	4690	27.08	20240909	10660	-44.09	20240306	4330	37.64	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
24	20241206	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-80	5	-1.32	466255130	77455	45.10	6000	6180	5960	7900	4260	6080	6019.69	1.19	0	46503	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	770	26.67	0.95	12	0.60	225.00	6338.00	10660	20240306	-43.71	4290	20231205	39.86	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4330	38.57	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
25	20241206	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	90	2	1.48	54527950	8927	5.20	6000	6180	6000	7900	4260	6080	6108.21	1.19	0	1167	6580	6330	6200	5950	5820	6265	5885	64	1820	500	3760	10	1	12827140	791	27.42	0.97	12	0.07	225.00	6338.00	10660	20240306	-42.12	4290	20231205	43.82	10660	-42.12	20240306	4690	31.56	20240909	10660	-42.12	20240306	4330	42.49	20231206	4.58	N	237820	500	64 억		153267	N	N	0	N	00	N
26	20241205	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-280	5	-4.40	1040133920	166497	72.94	6430	6450	6070	8260	4460	6360	6247.45	1.14	0	7071	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	780	27.02	0.96	12	1.30	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4290	41.72	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
27	20241205	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-200	5	-3.14	978373670	156355	68.50	6430	6450	6100	8260	4460	6360	6257.33	1.14	0	4609	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	790	27.38	0.97	12	1.22	225.00	6338.00	10660	20240306	-42.21	4290	20231205	43.59	10660	-42.21	20240306	4690	31.34	20240909	10660	-42.21	20240306	4290	43.59	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
28	20241205	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-150	5	-2.36	821698090	130835	57.32	6430	6450	6120	8260	4460	6360	6280.36	1.14	0	-1792	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	797	27.60	0.98	12	1.02	225.00	6338.00	10660	20240306	-41.74	4290	20231205	44.76	10660	-41.74	20240306	4690	32.41	20240909	10660	-41.74	20240306	4290	44.76	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
29	20241205	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-120	5	-1.89	642366050	101838	44.62	6430	6450	6200	8260	4460	6360	6307.68	1.14	0	-6770	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	800	27.73	0.98	12	0.79	225.00	6338.00	10660	20240306	-41.46	4290	20231205	45.45	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4290	45.45	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
30	20241205	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-90	5	-1.42	574402280	90931	39.84	6430	6450	6240	8260	4460	6360	6316.86	1.14	0	-6603	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	804	27.87	0.99	12	0.71	225.00	6338.00	10660	20240306	-41.18	4290	20231205	46.15	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4290	46.15	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
31	20241205	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-40	5	-0.63	474632110	75052	32.88	6430	6450	6240	8260	4460	6360	6324.00	1.14	0	-10261	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	811	28.09	1.00	12	0.59	225.00	6338.00	10660	20240306	-40.71	4290	20231205	47.32	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4290	47.32	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
32	20241205	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-70	5	-1.10	403494110	63746	27.93	6430	6450	6240	8260	4460	6360	6329.68	1.14	0	-9982	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	807	27.96	0.99	12	0.50	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
33	20241205	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	20	2	0.31	129962190	20393	8.93	6430	6450	6290	8260	4460	6360	6372.94	1.14	0	-6311	6566	6462	6286	6182	6006	6515	6235	64	1900	500	3940	10	1	12827140	818	28.36	1.01	12	0.16	225.00	6338.00	10660	20240306	-40.15	4290	20231205	48.72	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4290	48.72	20231205	4.56	N	237820	500	64 억		146296	N	N	0	N	00	N
34	20241204	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-20	5	-0.31	1418232130	226284	91.61	6240	6390	6110	8290	4470	6380	6267.48	1.25	0	-13357	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	816	28.27	1.00	12	1.76	225.00	6338.00	10660	20240306	-40.34	4290	20231205	48.25	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4290	48.25	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
35	20241204	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-40	5	-0.63	1363222830	217628	88.11	6240	6390	6110	8290	4470	6380	6264.00	1.25	0	-12419	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	813	28.18	1.00	12	1.70	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4290	47.79	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
36	20241204	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	1244211880	198811	80.49	6240	6390	6110	8290	4470	6380	6258.26	1.25	0	-17910	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	1.55	225.00	6338.00	10660	20240306	-40.24	4290	20231205	48.48	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4290	48.48	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
37	20241204	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	1085517400	173833	70.38	6240	6380	6110	8290	4470	6380	6244.60	1.25	0	-6049	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	1.36	225.00	6338.00	10660	20240306	-40.24	4290	20231205	48.48	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4290	48.48	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
38	20241204	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-30	5	-0.47	1013395430	162496	65.79	6240	6370	6110	8290	4470	6380	6236.43	1.25	0	-7092	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	815	28.22	1.00	12	1.27	225.00	6338.00	10660	20240306	-40.43	4290	20231205	48.02	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4290	48.02	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
39	20241204	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-80	5	-1.25	899363990	144356	58.44	6240	6370	6110	8290	4470	6380	6230.18	1.25	0	-8675	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	808	28.00	0.99	12	1.13	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
40	20241204	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-90	5	-1.41	616414990	99513	40.29	6240	6370	6110	8290	4470	6380	6194.32	1.25	0	-698	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	807	27.96	0.99	12	0.78	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
41	20241204	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-150	5	-2.35	236909740	38077	15.42	6240	6370	6170	8290	4470	6380	6221.86	1.25	0	-583	6526	6452	6316	6242	6106	6490	6280	64	1910	500	3950	10	1	12827140	799	27.69	0.98	12	0.30	225.00	6338.00	10660	20240306	-41.56	4290	20231205	45.22	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4290	45.22	20231205	4.69	N	237820	500	64 억		160002	N	N	0	N	00	N
42	20241203	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	100	2	1.59	1531064170	242686	48.20	6300	6390	6180	8160	4400	6280	6308.53	1.35	0	-13342	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	818	28.36	1.01	12	1.89	225.00	6338.00	10660	20240306	-40.15	4290	20231205	48.72	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4290	48.72	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
43	20241203	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	80	2	1.27	1327235930	210704	41.85	6300	6390	6180	8160	4400	6280	6299.09	1.35	0	-11559	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	816	28.27	1.00	12	1.64	225.00	6338.00	10660	20240306	-40.34	4290	20231205	48.25	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4290	48.25	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
44	20241203	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	20	2	0.32	904703480	144110	28.62	6300	6370	6180	8160	4400	6280	6277.86	1.35	0	-11860	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	808	28.00	0.99	12	1.12	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
45	20241203	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	10	2	0.16	848338520	135127	26.84	6300	6370	6180	8160	4400	6280	6278.08	1.35	0	-11831	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	807	27.96	0.99	12	1.05	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
46	20241203	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	20	2	0.32	737467140	117519	23.34	6300	6370	6180	8160	4400	6280	6275.28	1.35	0	-11819	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	808	28.00	0.99	12	0.92	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
47	20241203	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	0	3	0.00	612243700	97584	19.38	6300	6370	6180	8160	4400	6280	6273.99	1.35	0	-10865	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	806	27.91	0.99	12	0.76	225.00	6338.00	10660	20240306	-41.09	4290	20231205	46.39	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4290	46.39	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
48	20241203	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	10	2	0.16	513622920	81870	16.26	6300	6370	6180	8160	4400	6280	6273.61	1.35	0	-17586	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	807	27.96	0.99	12	0.64	225.00	6338.00	10660	20240306	-40.99	4290	20231205	46.62	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4290	46.62	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
49	20241203	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	50	2	0.80	179341900	28462	5.65	6300	6370	6250	8160	4400	6280	6301.43	1.35	0	-13831	6626	6452	6206	6032	5786	6540	6120	64	1880	500	3890	10	1	12827140	812	28.13	1.00	12	0.22	225.00	6338.00	10660	20240306	-40.62	4290	20231205	47.55	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4290	47.55	20231205	4.70	N	237820	500	64 억		173313	N	N	0	N	00	N
50	20241202	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	240	2	3.97	3103504950	496326	88.17	5960	6380	5960	7850	4230	6040	6252.76	1.08	0	36904	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	806	27.91	0.99	12	3.87	225.00	6338.00	10660	20240306	-41.09	4290	20231205	46.39	10660	-41.09	20240306	4690	33.90	20240909	10660	-41.09	20240306	4290	46.39	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
51	20241202	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	270	2	4.47	2915835770	466492	82.87	5960	6380	5960	7850	4230	6040	6250.56	1.08	0	38045	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	809	28.04	1.00	12	3.64	225.00	6338.00	10660	20240306	-40.81	4290	20231205	47.09	10660	-40.81	20240306	4690	34.54	20240909	10660	-40.81	20240306	4290	47.09	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
52	20241202	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	260	2	4.30	2657520070	425509	75.59	5960	6380	5960	7850	4230	6040	6245.51	1.08	0	28922	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	808	28.00	0.99	12	3.32	225.00	6338.00	10660	20240306	-40.90	4290	20231205	46.85	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4290	46.85	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
53	20241202	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	300	2	4.97	2451344260	392696	69.76	5960	6380	5960	7850	4230	6040	6242.35	1.08	0	23508	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	813	28.18	1.00	12	3.06	225.00	6338.00	10660	20240306	-40.53	4290	20231205	47.79	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4290	47.79	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
54	20241202	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	280	2	4.64	2140782410	343480	61.02	5960	6380	5960	7850	4230	6040	6232.63	1.08	0	21214	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	811	28.09	1.00	12	2.68	225.00	6338.00	10660	20240306	-40.71	4290	20231205	47.32	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4290	47.32	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
55	20241202	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	200	2	3.31	1041382830	169528	30.11	5960	6250	5960	7850	4230	6040	6142.84	1.08	0	33878	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	800	27.73	0.98	12	1.32	225.00	6338.00	10660	20240306	-41.46	4290	20231205	45.45	10660	-41.46	20240306	4690	33.05	20240909	10660	-41.46	20240306	4290	45.45	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
56	20241202	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	60	2	0.99	775049090	126327	22.44	5960	6250	5960	7850	4230	6040	6135.27	1.08	0	20131	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	782	27.11	0.96	12	0.98	225.00	6338.00	10660	20240306	-42.78	4290	20231205	42.19	10660	-42.78	20240306	4690	30.06	20240909	10660	-42.78	20240306	4290	42.19	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N
57	20241202	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	80	2	1.32	225831450	37399	6.64	5960	6120	5960	7850	4230	6040	6038.44	1.08	0	9521	6406	6222	5986	5802	5566	6315	5895	64	1810	500	3740	10	1	12827140	785	27.20	0.97	12	0.29	225.00	6338.00	10660	20240306	-42.59	4290	20231205	42.66	10660	-42.59	20240306	4690	30.49	20240909	10660	-42.59	20240306	4290	42.66	20231205	4.42	N	237820	500	64 억		138642	N	N	0	N	00	N