KissMeData/254490/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	161011	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10400	740	2	7.66	529933910	52530	59.75	9620	10400	9620	12550	6770	9660	10086.30	0.52	0	22076	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1502	29.30	1.87	12	0.36	355.00	5554.00	26000	20231214	-60.00	9620	20241210	8.11	25100	-58.57	20240104	9620	8.11	20241210	26000	-60.00	20231214	9620	8.11	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
3	20241210	151014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10320	660	2	6.83	495014860	49161	55.92	9620	10370	9620	12550	6770	9660	10069.26	0.52	0	20269	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1490	29.07	1.86	12	0.34	355.00	5554.00	26000	20231214	-60.31	9620	20241210	7.28	25100	-58.88	20240104	9620	7.28	20241210	26000	-60.31	20231214	9620	7.28	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
4	20241210	141013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10330	670	2	6.94	450757990	44876	51.04	9620	10340	9620	12550	6770	9660	10044.52	0.52	0	18315	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1491	29.10	1.86	12	0.31	355.00	5554.00	26000	20231214	-60.27	9620	20241210	7.38	25100	-58.84	20240104	9620	7.38	20241210	26000	-60.27	20231214	9620	7.38	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
5	20241210	131014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10310	650	2	6.73	408636720	40794	46.40	9620	10330	9620	12550	6770	9660	10017.08	0.52	0	18316	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1489	29.04	1.86	12	0.28	355.00	5554.00	26000	20231214	-60.35	9620	20241210	7.17	25100	-58.92	20240104	9620	7.17	20241210	26000	-60.35	20231214	9620	7.17	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
6	20241210	121013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10320	660	2	6.83	389781560	38953	44.31	9620	10320	9620	12550	6770	9660	10006.46	0.52	0	17933	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1490	29.07	1.86	12	0.27	355.00	5554.00	26000	20231214	-60.31	9620	20241210	7.28	25100	-58.88	20240104	9620	7.28	20241210	26000	-60.31	20231214	9620	7.28	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
7	20241210	111013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10230	570	2	5.90	343918860	34483	39.22	9620	10240	9620	12550	6770	9660	9973.58	0.52	0	18329	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1477	28.82	1.84	12	0.24	355.00	5554.00	26000	20231214	-60.65	9620	20241210	6.34	25100	-59.24	20240104	9620	6.34	20241210	26000	-60.65	20231214	9620	6.34	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
8	20241210	101013	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10160	500	2	5.18	286657010	28861	32.83	9620	10180	9620	12550	6770	9660	9932.33	0.52	0	15352	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1467	28.62	1.83	12	0.20	355.00	5554.00	26000	20231214	-60.92	9620	20241210	5.61	25100	-59.52	20240104	9620	5.61	20241210	26000	-60.92	20231214	9620	5.61	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
9	20241210	091020	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10000	340	2	3.52	159049720	16233	18.46	9620	10080	9620	12550	6770	9660	9797.93	0.52	0	6807	10593	10126	9893	9426	9193	10010	9310	14	2890	100	6950	10	1	14438000	1444	28.17	1.80	12	0.11	355.00	5554.00	26000	20231214	-61.54	9620	20241210	3.95	25100	-60.16	20240104	9620	3.95	20241210	26000	-61.54	20231214	9620	3.95	20241210	3.01	N	254490	100	14 억		75587	N	N	0	N	00	N
10	20241209	161010	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9660	-910	5	-8.61	857583840	86385	89.77	10200	10360	9660	13740	7400	10570	9927.99	0.50	0	3164	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1395	27.21	1.74	12	0.60	355.00	5554.00	26000	20231214	-62.85	9660	20241209	0.00	25100	-61.51	20240104	9660	0.00	20241209	26000	-62.85	20231214	9660	0.00	20241209	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
11	20241209	151011	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9770	-800	5	-7.57	814772650	81968	85.18	10200	10360	9660	13740	7400	10570	9939.90	0.50	0	1315	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1411	27.52	1.76	12	0.57	355.00	5554.00	26000	20231214	-62.42	9660	20241209	1.14	25100	-61.08	20240104	9660	1.14	20241209	26000	-62.42	20231214	9660	1.14	20241209	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
12	20241209	141012	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9840	-730	5	-6.91	680415350	68202	70.87	10200	10360	9780	13740	7400	10570	9976.21	0.50	0	-3870	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1421	27.72	1.77	12	0.47	355.00	5554.00	26000	20231214	-62.15	9780	20241209	0.61	25100	-60.80	20240104	9780	0.61	20241209	26000	-62.15	20231214	9780	0.61	20241209	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
13	20241209	131014	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9790	-780	5	-7.38	591196840	59131	61.45	10200	10360	9790	13740	7400	10570	9997.80	0.50	0	-9582	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1413	27.58	1.76	12	0.41	355.00	5554.00	26000	20231214	-62.35	9790	20241209	0.00	25100	-61.00	20240104	9790	0.00	20241209	26000	-62.35	20231214	9790	0.00	20241209	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
14	20241209	121010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-610	5	-5.77	433333080	43187	44.88	10200	10360	9930	13740	7400	10570	10033.51	0.50	0	-4762	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1438	28.06	1.79	12	0.30	355.00	5554.00	26000	20231214	-61.69	9790	20240805	1.74	25100	-60.32	20240104	9790	1.74	20240805	26000	-61.69	20231214	9790	1.74	20240805	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
15	20241209	111012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	-570	5	-5.39	315892260	31408	32.64	10200	10360	9930	13740	7400	10570	10057.21	0.50	0	-1700	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1444	28.17	1.80	12	0.22	355.00	5554.00	26000	20231214	-61.54	9790	20240805	2.15	25100	-60.16	20240104	9790	2.15	20240805	26000	-61.54	20231214	9790	2.15	20240805	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
16	20241209	101009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-470	5	-4.45	245652900	24429	25.39	10200	10360	9930	13740	7400	10570	10055.16	0.50	0	-1250	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1458	28.45	1.82	12	0.17	355.00	5554.00	26000	20231214	-61.15	9790	20240805	3.17	25100	-59.76	20240104	9790	3.17	20240805	26000	-61.15	20231214	9790	3.17	20240805	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
17	20241209	091004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10310	-260	5	-2.46	63131490	6234	6.48	10200	10360	10020	13740	7400	10570	10124.82	0.50	0	-671	11896	11232	10626	9962	9356	10930	9660	14	3170	100	7610	10	1	14438000	1489	29.04	1.86	12	0.04	355.00	5554.00	26000	20231214	-60.35	9790	20240805	5.31	25100	-58.92	20240104	9790	5.31	20240805	26000	-60.35	20231214	9790	5.31	20240805	3.05	N	254490	100	14 억		72362	N	N	0	N	00	N
18	20241206	161002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10570	-640	5	-5.71	1008057160	96038	145.52	11070	11290	10020	14570	7850	11210	10496.32	0.40	0	14995	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1526	29.77	1.90	12	0.67	355.00	5554.00	26000	20231214	-59.35	9790	20240805	7.97	25100	-57.89	20240104	9790	7.97	20240805	26000	-59.35	20231214	9790	7.97	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
19	20241206	151006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10680	-530	5	-4.73	985876690	93944	142.34	11070	11290	10020	14570	7850	11210	10494.30	0.40	0	15033	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1542	30.08	1.92	12	0.65	355.00	5554.00	26000	20231214	-58.92	9790	20240805	9.09	25100	-57.45	20240104	9790	9.09	20240805	26000	-58.92	20231214	9790	9.09	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
20	20241206	141003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-590	5	-5.26	903791680	86233	130.66	11070	11290	10020	14570	7850	11210	10480.81	0.40	0	13081	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1533	29.92	1.91	12	0.60	355.00	5554.00	26000	20231214	-59.15	9790	20240805	8.48	25100	-57.69	20240104	9790	8.48	20240805	26000	-59.15	20231214	9790	8.48	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
21	20241206	131004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10510	-700	5	-6.24	888167590	84756	128.42	11070	11290	10020	14570	7850	11210	10479.11	0.40	0	12469	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1517	29.61	1.89	12	0.59	355.00	5554.00	26000	20231214	-59.58	9790	20240805	7.35	25100	-58.13	20240104	9790	7.35	20240805	26000	-59.58	20231214	9790	7.35	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
22	20241206	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10590	-620	5	-5.53	832941750	79552	120.54	11070	11290	10020	14570	7850	11210	10470.41	0.40	0	12955	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1529	29.83	1.91	12	0.55	355.00	5554.00	26000	20231214	-59.27	9790	20240805	8.17	25100	-57.81	20240104	9790	8.17	20240805	26000	-59.27	20231214	9790	8.17	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
23	20241206	110955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	-840	5	-7.49	763058580	72890	110.44	11070	11290	10020	14570	7850	11210	10468.63	0.40	0	14826	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1497	29.21	1.87	12	0.50	355.00	5554.00	26000	20231214	-60.12	9790	20240805	5.92	25100	-58.69	20240104	9790	5.92	20240805	26000	-60.12	20231214	9790	5.92	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
24	20241206	100955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10640	-570	5	-5.08	247799870	22877	34.66	11070	11290	10630	14570	7850	11210	10831.83	0.40	0	584	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1536	29.97	1.92	12	0.16	355.00	5554.00	26000	20231214	-59.08	9790	20240805	8.68	25100	-57.61	20240104	9790	8.68	20240805	26000	-59.08	20231214	9790	8.68	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
25	20241206	091003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11050	-160	5	-1.43	51116800	4600	6.97	11070	11290	11050	14570	7850	11210	11112.35	0.40	0	-242	12236	11722	11306	10792	10376	11980	11050	14	3360	100	8070	10	1	14438000	1595	31.13	1.99	12	0.03	355.00	5554.00	26000	20231214	-57.50	9790	20240805	12.87	25100	-55.98	20240104	9790	12.87	20240805	26000	-57.50	20231214	9790	12.87	20240805	3.04	N	254490	100	14 억		57314	N	N	0	N	00	N
26	20241205	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11210	200	2	1.82	735996470	65030	123.94	11100	11820	10890	14310	7710	11010	11317.97	0.35	0	5918	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1618	31.58	2.02	12	0.45	355.00	5554.00	26000	20231214	-56.88	9790	20240805	14.50	25100	-55.34	20240104	9790	14.50	20240805	26000	-56.88	20231214	9790	14.50	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
27	20241205	150951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11280	270	2	2.45	716730720	63318	120.68	11100	11820	10890	14310	7710	11010	11319.54	0.35	0	5183	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1629	31.77	2.03	12	0.44	355.00	5554.00	26000	20231214	-56.62	9790	20240805	15.22	25100	-55.06	20240104	9790	15.22	20240805	26000	-56.62	20231214	9790	15.22	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
28	20241205	140936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	440	2	4.00	647312270	57191	109.00	11100	11820	10890	14310	7710	11010	11318.43	0.35	0	5509	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1653	32.25	2.06	12	0.40	355.00	5554.00	26000	20231214	-55.96	9790	20240805	16.96	25100	-54.38	20240104	9790	16.96	20240805	26000	-55.96	20231214	9790	16.96	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
29	20241205	130946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11370	360	2	3.27	584509620	51679	98.50	11100	11820	10890	14310	7710	11010	11310.39	0.35	0	5165	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1642	32.03	2.05	12	0.36	355.00	5554.00	26000	20231214	-56.27	9790	20240805	16.14	25100	-54.70	20240104	9790	16.14	20240805	26000	-56.27	20231214	9790	16.14	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
30	20241205	120945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	460	2	4.18	552688710	48888	93.18	11100	11820	10890	14310	7710	11010	11305.20	0.35	0	4721	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1656	32.31	2.07	12	0.34	355.00	5554.00	26000	20231214	-55.88	9790	20240805	17.16	25100	-54.30	20240104	9790	17.16	20240805	26000	-55.88	20231214	9790	17.16	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
31	20241205	110944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11350	340	2	3.09	515865050	45664	87.03	11100	11820	10890	14310	7710	11010	11296.97	0.35	0	3130	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1639	31.97	2.04	12	0.32	355.00	5554.00	26000	20231214	-56.35	9790	20240805	15.93	25100	-54.78	20240104	9790	15.93	20240805	26000	-56.35	20231214	9790	15.93	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
32	20241205	100943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11260	250	2	2.27	247347780	22185	42.28	11100	11370	10890	14310	7710	11010	11149.33	0.35	0	180	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1626	31.72	2.03	12	0.15	355.00	5554.00	26000	20231214	-56.69	9790	20240805	15.02	25100	-55.14	20240104	9790	15.02	20240805	26000	-56.69	20231214	9790	15.02	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
33	20241205	090949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11040	30	2	0.27	70645080	6358	12.12	11100	11210	11020	14310	7710	11010	11111.21	0.35	0	-1022	11523	11266	11093	10836	10663	11180	10750	14	3300	100	7920	10	1	14438000	1594	31.10	1.99	12	0.04	355.00	5554.00	26000	20231214	-57.54	9790	20240805	12.77	25100	-56.02	20240104	9790	12.77	20240805	26000	-57.54	20231214	9790	12.77	20240805	3.09	N	254490	100	14 억		50402	N	N	0	N	00	N
34	20241204	160928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11010	-480	5	-4.18	579584240	52281	131.62	11100	11350	10920	14930	8050	11490	11085.90	0.34	0	675	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1590	31.01	1.98	12	0.36	355.00	5554.00	26000	20231214	-57.65	9790	20240805	12.46	25100	-56.14	20240104	9790	12.46	20240805	26000	-57.65	20231214	9790	12.46	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
35	20241204	150929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11080	-410	5	-3.57	567373970	51174	128.83	11100	11350	10920	14930	8050	11490	11087.07	0.34	0	606	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1600	31.21	1.99	12	0.35	355.00	5554.00	26000	20231214	-57.38	9790	20240805	13.18	25100	-55.86	20240104	9790	13.18	20240805	26000	-57.38	20231214	9790	13.18	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
36	20241204	140931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11070	-420	5	-3.66	527743010	47586	119.80	11100	11350	10920	14930	8050	11490	11090.22	0.34	0	-1566	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1598	31.18	1.99	12	0.33	355.00	5554.00	26000	20231214	-57.42	9790	20240805	13.07	25100	-55.90	20240104	9790	13.07	20240805	26000	-57.42	20231214	9790	13.07	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
37	20241204	130922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11120	-370	5	-3.22	480748270	43330	109.09	11100	11350	10920	14930	8050	11490	11094.95	0.34	0	-2393	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1606	31.32	2.00	12	0.30	355.00	5554.00	26000	20231214	-57.23	9790	20240805	13.59	25100	-55.70	20240104	9790	13.59	20240805	26000	-57.23	20231214	9790	13.59	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
38	20241204	120918	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	-520	5	-4.53	441741980	39794	100.18	11100	11350	10920	14930	8050	11490	11100.62	0.34	0	-3530	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1584	30.90	1.98	12	0.28	355.00	5554.00	26000	20231214	-57.81	9790	20240805	12.05	25100	-56.29	20240104	9790	12.05	20240805	26000	-57.81	20231214	9790	12.05	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
39	20241204	110911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10990	-500	5	-4.35	400062470	35993	90.61	11100	11350	10990	14930	8050	11490	11114.90	0.34	0	-2414	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1587	30.96	1.98	12	0.25	355.00	5554.00	26000	20231214	-57.73	9790	20240805	12.26	25100	-56.22	20240104	9790	12.26	20240805	26000	-57.73	20231214	9790	12.26	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
40	20241204	100915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11160	-330	5	-2.87	261828720	23486	59.13	11100	11350	11000	14930	8050	11490	11148.14	0.34	0	3652	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1611	31.44	2.01	12	0.16	355.00	5554.00	26000	20231214	-57.08	9790	20240805	13.99	25100	-55.54	20240104	9790	13.99	20240805	26000	-57.08	20231214	9790	13.99	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
41	20241204	090935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	-160	5	-1.39	122835640	10985	27.66	11100	11350	11000	14930	8050	11490	11181.84	0.34	0	4424	11843	11666	11533	11356	11223	11755	11445	14	3440	100	8270	10	1	14438000	1636	31.92	2.04	12	0.08	355.00	5554.00	26000	20231214	-56.42	9790	20240805	15.73	25100	-54.86	20240104	9790	15.73	20240805	26000	-56.42	20231214	9790	15.73	20240805	3.09	N	254490	100	14 억		49726	N	N	0	N	00	N
42	20241203	161008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	10	2	0.09	455576630	39514	84.49	11400	11710	11400	14920	8040	11480	11529.51	0.31	0	5554	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1659	32.37	2.07	12	0.27	355.00	5554.00	26000	20231214	-55.81	9790	20240805	17.36	25100	-54.22	20240104	9790	17.36	20240805	26000	-55.81	20231214	9790	17.36	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
43	20241203	151047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11510	30	2	0.26	409360790	35489	75.89	11400	11710	11400	14920	8040	11480	11534.86	0.31	0	5431	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1662	32.42	2.07	12	0.25	355.00	5554.00	26000	20231214	-55.73	9790	20240805	17.57	25100	-54.14	20240104	9790	17.57	20240805	26000	-55.73	20231214	9790	17.57	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
44	20241203	141027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	40	2	0.35	327162990	28363	60.65	11400	11710	11400	14920	8040	11480	11534.85	0.31	0	4293	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1663	32.45	2.07	12	0.20	355.00	5554.00	26000	20231214	-55.69	9790	20240805	17.67	25100	-54.10	20240104	9790	17.67	20240805	26000	-55.69	20231214	9790	17.67	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
45	20241203	131028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	299092400	25928	55.44	11400	11710	11400	14920	8040	11480	11535.50	0.31	0	3996	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.18	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
46	20241203	121040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	283072250	24540	52.47	11400	11710	11400	14920	8040	11480	11535.14	0.31	0	3654	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.17	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
47	20241203	111021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	50	2	0.44	260576340	22587	48.30	11400	11710	11400	14920	8040	11480	11536.56	0.31	0	3338	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1665	32.48	2.08	12	0.16	355.00	5554.00	26000	20231214	-55.65	9790	20240805	17.77	25100	-54.06	20240104	9790	17.77	20240805	26000	-55.65	20231214	9790	17.77	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
48	20241203	101006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	90	2	0.78	237605480	20595	44.04	11400	11710	11400	14920	8040	11480	11537.05	0.31	0	3515	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1670	32.59	2.08	12	0.14	355.00	5554.00	26000	20231214	-55.50	9790	20240805	18.18	25100	-53.90	20240104	9790	18.18	20240805	26000	-55.50	20231214	9790	18.18	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
49	20241203	090957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11680	200	2	1.74	131243400	11402	24.38	11400	11710	11400	14920	8040	11480	11510.56	0.31	0	4659	12266	11872	11676	11282	11086	11775	11185	14	3440	100	8260	10	1	14438000	1686	32.90	2.10	12	0.08	355.00	5554.00	26000	20231214	-55.08	9790	20240805	19.31	25100	-53.47	20240104	9790	19.31	20240805	26000	-55.08	20231214	9790	19.31	20240805	3.04	N	254490	100	14 억		44758	N	N	0	N	00	N
50	20241202	160942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	-320	5	-2.71	499101320	42897	93.78	11810	12070	11480	15340	8260	11800	11636.12	0.26	0	6633	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1657	32.34	2.07	12	0.30	355.00	5554.00	26000	20231214	-55.85	9790	20240805	17.26	25100	-54.26	20240104	9790	17.26	20240805	26000	-55.85	20231214	9790	17.26	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
51	20241202	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-310	5	-2.63	474595030	40764	89.12	11810	12070	11480	15340	8260	11800	11642.49	0.26	0	6583	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1659	32.37	2.07	12	0.28	355.00	5554.00	26000	20231214	-55.81	9790	20240805	17.36	25100	-54.22	20240104	9790	17.36	20240805	26000	-55.81	20231214	9790	17.36	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
52	20241202	141016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	-180	5	-1.53	393917000	33774	73.84	11810	12070	11490	15340	8260	11800	11663.30	0.26	0	5442	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1678	32.73	2.09	12	0.23	355.00	5554.00	26000	20231214	-55.31	9790	20240805	18.69	25100	-53.71	20240104	9790	18.69	20240805	26000	-55.31	20231214	9790	18.69	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
53	20241202	130958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	-200	5	-1.69	336532840	28828	63.03	11810	12070	11530	15340	8260	11800	11673.80	0.26	0	3723	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1675	32.68	2.09	12	0.20	355.00	5554.00	26000	20231214	-55.38	9790	20240805	18.49	25100	-53.78	20240104	9790	18.49	20240805	26000	-55.38	20231214	9790	18.49	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
54	20241202	121018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	-170	5	-1.44	270389340	23112	50.53	11810	12070	11560	15340	8260	11800	11699.07	0.26	0	2737	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1679	32.76	2.09	12	0.16	355.00	5554.00	26000	20231214	-55.27	9790	20240805	18.79	25100	-53.67	20240104	9790	18.79	20240805	26000	-55.27	20231214	9790	18.79	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
55	20241202	110924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11680	-120	5	-1.02	206778210	17637	38.56	11810	12070	11580	15340	8260	11800	11724.10	0.26	0	1370	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1686	32.90	2.10	12	0.12	355.00	5554.00	26000	20231214	-55.08	9790	20240805	19.31	25100	-53.47	20240104	9790	19.31	20240805	26000	-55.08	20231214	9790	19.31	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
56	20241202	100933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	-140	5	-1.19	169433140	14427	31.54	11810	12070	11580	15340	8260	11800	11744.15	0.26	0	1028	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1683	32.85	2.10	12	0.10	355.00	5554.00	26000	20231214	-55.15	9790	20240805	19.10	25100	-53.55	20240104	9790	19.10	20240805	26000	-55.15	20231214	9790	19.10	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N
57	20241202	090929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	80	2	0.68	33469290	2810	6.14	11810	12070	11810	15340	8260	11800	11910.94	0.26	0	556	12393	12096	11893	11596	11393	11995	11495	14	3540	100	8490	10	1	14438000	1715	33.46	2.14	12	0.02	355.00	5554.00	26000	20231214	-54.31	9790	20240805	21.35	25100	-52.67	20240104	9790	21.35	20240805	26000	-54.31	20231214	9790	21.35	20240805	3.10	N	254490	100	14 억		38123	N	N	0	N	00	N