KissMeData/389470/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	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	920	2	8.28	1381316680	115423	41.63	11190	12180	11190	14440	7780	11110	11967.24	0.63	0	34183	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1207	-3.83	23.96	12	1.15	-3145.00	502.00	25400	20240913	-52.64	9400	20240415	27.98	25400	-52.64	20240913	9400	27.98	20240415	25400	-52.64	20240913	9400	27.98	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
3	20241210	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	940	2	8.46	1327780150	110977	40.03	11190	12180	11190	14440	7780	11110	11964.47	0.63	0	33097	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1209	-3.83	24.00	12	1.11	-3145.00	502.00	25400	20240913	-52.56	9400	20240415	28.19	25400	-52.56	20240913	9400	28.19	20240415	25400	-52.56	20240913	9400	28.19	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
4	20241210	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	930	2	8.37	1243098550	103935	37.49	11190	12180	11190	14440	7780	11110	11960.35	0.63	0	32756	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1208	-3.83	23.98	12	1.04	-3145.00	502.00	25400	20240913	-52.60	9400	20240415	28.09	25400	-52.60	20240913	9400	28.09	20240415	25400	-52.60	20240913	9400	28.09	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
5	20241210	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	940	2	8.46	1122765700	93971	33.90	11190	12180	11190	14440	7780	11110	11948.01	0.63	0	31094	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1209	-3.83	24.00	12	0.94	-3145.00	502.00	25400	20240913	-52.56	9400	20240415	28.19	25400	-52.56	20240913	9400	28.19	20240415	25400	-52.56	20240913	9400	28.19	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
6	20241210	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	840	2	7.56	1044116550	87436	31.54	11190	12180	11190	14440	7780	11110	11941.50	0.63	0	27966	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1199	-3.80	23.80	12	0.87	-3145.00	502.00	25400	20240913	-52.95	9400	20240415	27.13	25400	-52.95	20240913	9400	27.13	20240415	25400	-52.95	20240913	9400	27.13	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
7	20241210	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	1000	2	9.00	884884340	74266	26.79	11190	12180	11190	14440	7780	11110	11915.08	0.63	0	25787	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1215	-3.85	24.12	12	0.74	-3145.00	502.00	25400	20240913	-52.32	9400	20240415	28.83	25400	-52.32	20240913	9400	28.83	20240415	25400	-52.32	20240913	9400	28.83	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
8	20241210	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	910	2	8.19	779224760	65527	23.64	11190	12180	11190	14440	7780	11110	11891.67	0.63	0	22100	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1206	-3.82	23.94	12	0.65	-3145.00	502.00	25400	20240913	-52.68	9400	20240415	27.87	25400	-52.68	20240913	9400	27.87	20240415	25400	-52.68	20240913	9400	27.87	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
9	20241210	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	870	2	7.83	332821660	28445	10.26	11190	12050	11190	14440	7780	11110	11700.55	0.63	0	10158	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1202	-3.81	23.86	12	0.28	-3145.00	502.00	25400	20240913	-52.83	9400	20240415	27.45	25400	-52.83	20240913	9400	27.45	20240415	25400	-52.83	20240913	9400	27.45	20240415	0.00	N	389470	500	50 억		63299	N	N	0	N	00	N
10	20241209	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	-1760	5	-13.68	3214880720	276091	105.94	12200	12400	11110	16730	9010	12870	11647.01	0.24	0	39408	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1115	-3.53	22.13	12	2.75	-3145.00	502.00	25400	20240913	-56.26	9400	20240415	18.19	25400	-56.26	20240913	9400	18.19	20240415	25400	-56.26	20240913	9400	18.19	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
11	20241209	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-1630	5	-12.67	3000518550	256885	98.57	12200	12400	11180	16730	9010	12870	11680.39	0.24	0	33435	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1128	-3.57	22.39	12	2.56	-3145.00	502.00	25400	20240913	-55.75	9400	20240415	19.57	25400	-55.75	20240913	9400	19.57	20240415	25400	-55.75	20240913	9400	19.57	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
12	20241209	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-1530	5	-11.89	2575272020	219178	84.10	12200	12400	11180	16730	9010	12870	11749.68	0.24	0	17838	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1138	-3.61	22.59	12	2.18	-3145.00	502.00	25400	20240913	-55.35	9400	20240415	20.64	25400	-55.35	20240913	9400	20.64	20240415	25400	-55.35	20240913	9400	20.64	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
13	20241209	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-1660	5	-12.90	2419362890	205472	78.84	12200	12400	11180	16730	9010	12870	11774.65	0.24	0	16233	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1125	-3.56	22.33	12	2.05	-3145.00	502.00	25400	20240913	-55.87	9400	20240415	19.26	25400	-55.87	20240913	9400	19.26	20240415	25400	-55.87	20240913	9400	19.26	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
14	20241209	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-1370	5	-10.64	2089593170	176607	67.77	12200	12400	11260	16730	9010	12870	11831.88	0.24	0	20157	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1154	-3.66	22.91	12	1.76	-3145.00	502.00	25400	20240913	-54.72	9400	20240415	22.34	25400	-54.72	20240913	9400	22.34	20240415	25400	-54.72	20240913	9400	22.34	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
15	20241209	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-1320	5	-10.26	1780035100	149550	57.38	12200	12400	11480	16730	9010	12870	11902.60	0.24	0	10969	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1159	-3.67	23.01	12	1.49	-3145.00	502.00	25400	20240913	-54.53	9400	20240415	22.87	25400	-54.53	20240913	9400	22.87	20240415	25400	-54.53	20240913	9400	22.87	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
16	20241209	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-1110	5	-8.62	1289568270	107493	41.25	12200	12400	11730	16730	9010	12870	11996.76	0.24	0	9733	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1180	-3.74	23.43	12	1.07	-3145.00	502.00	25400	20240913	-53.70	9400	20240415	25.11	25400	-53.70	20240913	9400	25.11	20240415	25400	-53.70	20240913	9400	25.11	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
17	20241209	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-760	5	-5.91	402319200	33178	12.73	12200	12400	11920	16730	9010	12870	12126.06	0.24	0	9124	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1215	-3.85	24.12	12	0.33	-3145.00	502.00	25400	20240913	-52.32	9400	20240415	28.83	25400	-52.32	20240913	9400	28.83	20240415	25400	-52.32	20240913	9400	28.83	20240415	0.00	N	389470	500	50 억		23914	N	N	0	N	00	N
18	20241206	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-890	5	-6.47	3340723830	260241	237.22	13590	13590	12380	17880	9640	13760	12837.03	0.40	0	-16217	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1291	-4.09	25.64	12	2.59	-3145.00	502.00	25400	20240913	-49.33	9400	20240415	36.91	25400	-49.33	20240913	9400	36.91	20240415	25400	-49.33	20240913	9400	36.91	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
19	20241206	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-960	5	-6.98	3286516330	256028	233.38	13590	13590	12380	17880	9640	13760	12836.55	0.40	0	-14650	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1284	-4.07	25.50	12	2.55	-3145.00	502.00	25400	20240913	-49.61	9400	20240415	36.17	25400	-49.61	20240913	9400	36.17	20240415	25400	-49.61	20240913	9400	36.17	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
20	20241206	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-1000	5	-7.27	2970413880	231477	211.00	13590	13590	12380	17880	9640	13760	12832.44	0.40	0	-12162	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1280	-4.06	25.42	12	2.31	-3145.00	502.00	25400	20240913	-49.76	9400	20240415	35.74	25400	-49.76	20240913	9400	35.74	20240415	25400	-49.76	20240913	9400	35.74	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
21	20241206	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-1150	5	-8.36	2763264160	215139	196.11	13590	13590	12380	17880	9640	13760	12844.09	0.40	0	-16886	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1265	-4.01	25.12	12	2.14	-3145.00	502.00	25400	20240913	-50.35	9400	20240415	34.15	25400	-50.35	20240913	9400	34.15	20240415	25400	-50.35	20240913	9400	34.15	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
22	20241206	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-960	5	-6.98	2480237270	192866	175.80	13590	13590	12380	17880	9640	13760	12859.90	0.40	0	-17406	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1284	-4.07	25.50	12	1.92	-3145.00	502.00	25400	20240913	-49.61	9400	20240415	36.17	25400	-49.61	20240913	9400	36.17	20240415	25400	-49.61	20240913	9400	36.17	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
23	20241206	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-1110	5	-8.07	2106790890	163720	149.24	13590	13590	12380	17880	9640	13760	12868.26	0.40	0	-14261	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1269	-4.02	25.20	12	1.63	-3145.00	502.00	25400	20240913	-50.20	9400	20240415	34.57	25400	-50.20	20240913	9400	34.57	20240415	25400	-50.20	20240913	9400	34.57	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
24	20241206	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-900	5	-6.54	1202566980	91918	83.79	13590	13590	12800	17880	9640	13760	13083.04	0.40	0	-16487	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1290	-4.09	25.62	12	0.92	-3145.00	502.00	25400	20240913	-49.37	9400	20240415	36.81	25400	-49.37	20240913	9400	36.81	20240415	25400	-49.37	20240913	9400	36.81	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
25	20241206	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-610	5	-4.43	261956890	19715	17.97	13590	13590	13150	17880	9640	13760	13287.19	0.40	0	-6309	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1319	-4.18	26.20	12	0.20	-3145.00	502.00	25400	20240913	-48.23	9400	20240415	39.89	25400	-48.23	20240913	9400	39.89	20240415	25400	-48.23	20240913	9400	39.89	20240415	0.00	N	389470	500	50 억		39662	N	N	0	N	00	N
26	20241205	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	-160	5	-1.15	1483434870	108957	67.11	14050	14050	13360	18090	9750	13920	13614.46	0.59	0	-20022	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1380	-4.38	27.41	12	1.09	-3145.00	502.00	25400	20240913	-45.83	9400	20240415	46.38	25400	-45.83	20240913	9400	46.38	20240415	25400	-45.83	20240913	9400	46.38	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
27	20241205	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	-220	5	-1.58	1452780210	106724	65.73	14050	14050	13360	18090	9750	13920	13612.50	0.59	0	-20445	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1374	-4.36	27.29	12	1.06	-3145.00	502.00	25400	20240913	-46.06	9400	20240415	45.74	25400	-46.06	20240913	9400	45.74	20240415	25400	-46.06	20240913	9400	45.74	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
28	20241205	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-200	5	-1.44	1239088770	91122	56.12	14050	14050	13360	18090	9750	13920	13598.13	0.59	0	-20909	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1376	-4.36	27.33	12	0.91	-3145.00	502.00	25400	20240913	-45.98	9400	20240415	45.96	25400	-45.98	20240913	9400	45.96	20240415	25400	-45.98	20240913	9400	45.96	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
29	20241205	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	-340	5	-2.44	1170516020	86104	53.03	14050	14050	13360	18090	9750	13920	13594.21	0.59	0	-21191	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1362	-4.32	27.05	12	0.86	-3145.00	502.00	25400	20240913	-46.54	9400	20240415	44.47	25400	-46.54	20240913	9400	44.47	20240415	25400	-46.54	20240913	9400	44.47	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
30	20241205	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	-240	5	-1.72	981662500	72283	44.52	14050	14050	13360	18090	9750	13920	13580.82	0.59	0	-19326	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1372	-4.35	27.25	12	0.72	-3145.00	502.00	25400	20240913	-46.14	9400	20240415	45.53	25400	-46.14	20240913	9400	45.53	20240415	25400	-46.14	20240913	9400	45.53	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
31	20241205	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-300	5	-2.16	846149050	62378	38.42	14050	14050	13360	18090	9750	13920	13564.86	0.59	0	-21556	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1366	-4.33	27.13	12	0.62	-3145.00	502.00	25400	20240913	-46.38	9400	20240415	44.89	25400	-46.38	20240913	9400	44.89	20240415	25400	-46.38	20240913	9400	44.89	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
32	20241205	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	-460	5	-3.30	681659480	50247	30.95	14050	14050	13360	18090	9750	13920	13566.17	0.59	0	-21438	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1350	-4.28	26.81	12	0.50	-3145.00	502.00	25400	20240913	-47.01	9400	20240415	43.19	25400	-47.01	20240913	9400	43.19	20240415	25400	-47.01	20240913	9400	43.19	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
33	20241205	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	-410	5	-2.95	273074210	19941	12.28	14050	14050	13500	18090	9750	13920	13694.11	0.59	0	-10762	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1355	-4.30	26.91	12	0.20	-3145.00	502.00	25400	20240913	-46.81	9400	20240415	43.72	25400	-46.81	20240913	9400	43.72	20240415	25400	-46.81	20240913	9400	43.72	20240415	0.00	N	389470	500	50 억		59546	N	N	0	N	00	N
34	20241204	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-270	5	-1.90	2230969730	161544	80.14	13750	14340	13100	18440	9940	14190	13809.89	0.52	0	8499	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1396	-4.43	27.73	12	1.61	-3145.00	502.00	25400	20240913	-45.20	9400	20240415	48.09	25400	-45.20	20240913	9400	48.09	20240415	25400	-45.20	20240913	9400	48.09	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
35	20241204	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	-360	5	-2.54	2185724640	158281	78.52	13750	14340	13100	18440	9940	14190	13808.90	0.52	0	8752	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1387	-4.40	27.55	12	1.58	-3145.00	502.00	25400	20240913	-45.55	9400	20240415	47.13	25400	-45.55	20240913	9400	47.13	20240415	25400	-45.55	20240913	9400	47.13	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
36	20241204	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13820	-370	5	-2.61	2069837740	149902	74.37	13750	14340	13100	18440	9940	14190	13807.68	0.52	0	9772	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1386	-4.39	27.53	12	1.49	-3145.00	502.00	25400	20240913	-45.59	9400	20240415	47.02	25400	-45.59	20240913	9400	47.02	20240415	25400	-45.59	20240913	9400	47.02	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
37	20241204	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-190	5	-1.34	1873660530	135826	67.38	13750	14340	13100	18440	9940	14190	13794.27	0.52	0	16142	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1404	-4.45	27.89	12	1.35	-3145.00	502.00	25400	20240913	-44.88	9400	20240415	48.94	25400	-44.88	20240913	9400	48.94	20240415	25400	-44.88	20240913	9400	48.94	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
38	20241204	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	-350	5	-2.47	1682607070	122183	60.61	13750	14340	13100	18440	9940	14190	13770.86	0.52	0	13723	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1388	-4.40	27.57	12	1.22	-3145.00	502.00	25400	20240913	-45.51	9400	20240415	47.23	25400	-45.51	20240913	9400	47.23	20240415	25400	-45.51	20240913	9400	47.23	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
39	20241204	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13790	-400	5	-2.82	1411439700	102460	50.83	13750	14340	13100	18440	9940	14190	13775.11	0.52	0	6459	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1383	-4.38	27.47	12	1.02	-3145.00	502.00	25400	20240913	-45.71	9400	20240415	46.70	25400	-45.71	20240913	9400	46.70	20240415	25400	-45.71	20240913	9400	46.70	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
40	20241204	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	-390	5	-2.75	1075723060	78021	38.71	13750	14340	13100	18440	9940	14190	13787.09	0.52	0	9829	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1384	-4.39	27.49	12	0.78	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
41	20241204	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	-20	5	-0.14	352896000	25308	12.56	13750	14340	13750	18440	9940	14190	13943.07	0.52	0	8077	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1422	-4.51	28.23	12	0.25	-3145.00	502.00	25400	20240913	-44.21	9400	20240415	50.74	25400	-44.21	20240913	9400	50.74	20240415	25400	-44.21	20240913	9400	50.74	20240415	0.00	N	389470	500	50 억		52123	N	N	0	N	00	N
42	20241203	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	860	2	6.45	2812123150	200667	108.79	13300	14530	13300	17320	9340	13330	14013.86	0.13	0	39083	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1424	-4.51	28.27	12	2.00	-3145.00	502.00	25400	20240913	-44.13	9400	20240415	50.96	25400	-44.13	20240913	9400	50.96	20240415	25400	-44.13	20240913	9400	50.96	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
43	20241203	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	760	2	5.70	2710468310	193502	104.90	13300	14530	13300	17320	9340	13330	14007.44	0.13	0	37363	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1414	-4.48	28.07	12	1.93	-3145.00	502.00	25400	20240913	-44.53	9400	20240415	49.89	25400	-44.53	20240913	9400	49.89	20240415	25400	-44.53	20240913	9400	49.89	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
44	20241203	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	1060	2	7.95	2277916370	163141	88.44	13300	14530	13300	17320	9340	13330	13962.87	0.13	0	25755	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1444	-4.58	28.67	12	1.63	-3145.00	502.00	25400	20240913	-43.35	9400	20240415	53.09	25400	-43.35	20240913	9400	53.09	20240415	25400	-43.35	20240913	9400	53.09	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
45	20241203	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	720	2	5.40	1566206860	113294	61.42	13300	14130	13300	17320	9340	13330	13824.27	0.13	0	21303	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1410	-4.47	27.99	12	1.13	-3145.00	502.00	25400	20240913	-44.69	9400	20240415	49.47	25400	-44.69	20240913	9400	49.47	20240415	25400	-44.69	20240913	9400	49.47	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
46	20241203	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	570	2	4.28	1308760450	94933	51.47	13300	14000	13300	17320	9340	13330	13786.15	0.13	0	19520	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1394	-4.42	27.69	12	0.95	-3145.00	502.00	25400	20240913	-45.28	9400	20240415	47.87	25400	-45.28	20240913	9400	47.87	20240415	25400	-45.28	20240913	9400	47.87	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
47	20241203	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	560	2	4.20	1056323590	76812	41.64	13300	14000	13300	17320	9340	13330	13752.06	0.13	0	16754	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1393	-4.42	27.67	12	0.77	-3145.00	502.00	25400	20240913	-45.31	9400	20240415	47.77	25400	-45.31	20240913	9400	47.77	20240415	25400	-45.31	20240913	9400	47.77	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
48	20241203	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	470	2	3.53	832860230	60699	32.91	13300	14000	13300	17320	9340	13330	13721.15	0.13	0	12192	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1384	-4.39	27.49	12	0.61	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
49	20241203	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	360	2	2.70	228359990	16862	9.14	13300	13690	13300	17320	9340	13330	13542.88	0.13	0	8782	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1373	-4.35	27.27	12	0.17	-3145.00	502.00	25400	20240913	-46.10	9400	20240415	45.64	25400	-46.10	20240913	9400	45.64	20240415	25400	-46.10	20240913	9400	45.64	20240415	0.00	N	389470	500	50 억		13219	N	N	0	N	00	N
50	20241202	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-570	5	-4.10	2466967760	183156	98.06	13970	14180	13300	18070	9730	13900	13469.41	0.20	0	-35280	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1337	-4.24	26.55	12	1.83	-3145.00	502.00	25400	20240913	-47.52	9400	20240415	41.81	25400	-47.52	20240913	9400	41.81	20240415	25400	-47.52	20240913	9400	41.81	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
51	20241202	151343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-510	5	-3.67	2425038930	180012	96.38	13970	14180	13300	18070	9730	13900	13471.54	0.20	0	-35370	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1343	-4.26	26.67	12	1.79	-3145.00	502.00	25400	20240913	-47.28	9400	20240415	42.45	25400	-47.28	20240913	9400	42.45	20240415	25400	-47.28	20240913	9400	42.45	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
52	20241202	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-560	5	-4.03	2069887480	153406	82.13	13970	14180	13300	18070	9730	13900	13492.87	0.20	0	-26455	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1338	-4.24	26.57	12	1.53	-3145.00	502.00	25400	20240913	-47.48	9400	20240415	41.91	25400	-47.48	20240913	9400	41.91	20240415	25400	-47.48	20240913	9400	41.91	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
53	20241202	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-490	5	-3.53	1739391840	128699	68.91	13970	14180	13300	18070	9730	13900	13515.19	0.20	0	-25352	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1345	-4.26	26.71	12	1.28	-3145.00	502.00	25400	20240913	-47.20	9400	20240415	42.66	25400	-47.20	20240913	9400	42.66	20240415	25400	-47.20	20240913	9400	42.66	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
54	20241202	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	-430	5	-3.09	1524686140	112739	60.36	13970	14180	13300	18070	9730	13900	13524.03	0.20	0	-21039	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1351	-4.28	26.83	12	1.12	-3145.00	502.00	25400	20240913	-46.97	9400	20240415	43.30	25400	-46.97	20240913	9400	43.30	20240415	25400	-46.97	20240913	9400	43.30	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
55	20241202	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	-390	5	-2.81	1323568760	97795	52.36	13970	14180	13300	18070	9730	13900	13534.11	0.20	0	-15129	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1355	-4.30	26.91	12	0.97	-3145.00	502.00	25400	20240913	-46.81	9400	20240415	43.72	25400	-46.81	20240913	9400	43.72	20240415	25400	-46.81	20240913	9400	43.72	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
56	20241202	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-510	5	-3.67	1078430420	79580	42.61	13970	14180	13300	18070	9730	13900	13551.53	0.20	0	-13287	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1343	-4.26	26.67	12	0.79	-3145.00	502.00	25400	20240913	-47.28	9400	20240415	42.45	25400	-47.28	20240913	9400	42.45	20240415	25400	-47.28	20240913	9400	42.45	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N
57	20241202	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	-100	5	-0.72	132894640	9526	5.10	13970	14180	13650	18070	9730	13900	13950.73	0.20	0	-1455	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1384	-4.39	27.49	12	0.09	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	0.00	N	389470	500	50 억		20444	N	N	0	N	00	N