KissMeData/084650/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
3	20241231	150721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
4	20241231	140723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
5	20241231	130725	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
6	20241231	120724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
7	20241231	110723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
8	20241231	100718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
9	20241231	090726	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2938699630	1176526	199.47	2370	2570	2370	3065	1655	2360	2497.99	4.99	189199	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.58	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3706212	N	N	0	N	N
10	20241230	160720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	130	2	5.51	2899840170	1160875	196.82	2370	2570	2370	3065	1655	2360	2497.99	4.74	0	188887	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1849	-39.52	0.81	12	1.56	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
11	20241230	150724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	135	2	5.72	2747015790	1099498	186.41	2370	2570	2370	3065	1655	2360	2498.43	4.74	0	193219	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1852	-39.60	0.81	12	1.48	-63.00	3068.00	5420	20240819	-53.97	2085	20240618	19.66	5420	-53.97	20240819	2085	19.66	20240618	5420	-53.97	20240819	2085	19.66	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
12	20241230	140724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	135	2	5.72	2530234185	1012610	171.68	2370	2570	2370	3065	1655	2360	2498.73	4.74	0	195309	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1852	-39.60	0.81	12	1.36	-63.00	3068.00	5420	20240819	-53.97	2085	20240618	19.66	5420	-53.97	20240819	2085	19.66	20240618	5420	-53.97	20240819	2085	19.66	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
13	20241230	130723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	150	2	6.36	2351378200	940925	159.53	2370	2570	2370	3065	1655	2360	2499.01	4.74	0	154933	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1863	-39.84	0.82	12	1.27	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	5420	-53.69	20240819	2085	20.38	20240618	5420	-53.69	20240819	2085	20.38	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
14	20241230	120720	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	150	2	6.36	2241490490	896904	152.06	2370	2570	2370	3065	1655	2360	2499.15	4.74	0	143350	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1863	-39.84	0.82	12	1.21	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	5420	-53.69	20240819	2085	20.38	20240618	5420	-53.69	20240819	2085	20.38	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
15	20241230	110722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	150	2	6.36	2133849010	853948	144.78	2370	2570	2370	3065	1655	2360	2498.81	4.74	0	136099	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1863	-39.84	0.82	12	1.15	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	5420	-53.69	20240819	2085	20.38	20240618	5420	-53.69	20240819	2085	20.38	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
16	20241230	100722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	145	2	6.14	1832025880	733640	124.38	2370	2570	2370	3065	1655	2360	2497.18	4.74	0	87879	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1860	-39.76	0.82	12	0.99	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	5420	-53.78	20240819	2085	20.14	20240618	5420	-53.78	20240819	2085	20.14	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
17	20241230	090724	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	55	2	2.33	163064570	68152	11.55	2370	2415	2370	3065	1655	2360	2392.68	4.74	0	18651	2446	2402	2366	2322	2286	2385	2305	372	705	500	1460	5	1	74239990	1793	-38.33	0.79	12	0.09	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	5420	-55.44	20240819	2085	15.83	20240618	5420	-55.44	20240819	2085	15.83	20240618	7.04	N	084650	500	371 억	3517013	N	N	0	N	N
18	20241227	160719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-15	5	-0.63	1381272485	582672	87.97	2375	2410	2330	3085	1665	2375	2370.61	4.63	0	75684	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1752	-37.46	0.77	12	0.78	-63.00	3068.00	5420	20240819	-56.46	2085	20240618	13.19	5420	-56.46	20240819	2085	13.19	20240618	5420	-56.46	20240819	2085	13.19	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
19	20241227	150718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	0	3	0.00	1198936675	505517	76.32	2375	2410	2330	3085	1665	2375	2371.70	4.63	0	38760	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1763	-37.70	0.77	12	0.68	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	5420	-56.18	20240819	2085	13.91	20240618	5420	-56.18	20240819	2085	13.91	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
20	20241227	140720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	0	3	0.00	929289750	391965	59.18	2375	2410	2330	3085	1665	2375	2370.85	4.63	0	14848	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1763	-37.70	0.77	12	0.53	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	5420	-56.18	20240819	2085	13.91	20240618	5420	-56.18	20240819	2085	13.91	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
21	20241227	130720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	-35	5	-1.47	803671750	338865	51.16	2375	2410	2330	3085	1665	2375	2371.66	4.63	0	15393	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1737	-37.14	0.76	12	0.46	-63.00	3068.00	5420	20240819	-56.83	2085	20240618	12.23	5420	-56.83	20240819	2085	12.23	20240618	5420	-56.83	20240819	2085	12.23	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
22	20241227	120720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	-30	5	-1.26	697018655	293299	44.28	2375	2410	2335	3085	1665	2375	2376.48	4.63	0	874	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1741	-37.22	0.76	12	0.40	-63.00	3068.00	5420	20240819	-56.73	2085	20240618	12.47	5420	-56.73	20240819	2085	12.47	20240618	5420	-56.73	20240819	2085	12.47	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
23	20241227	110718	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-10	5	-0.42	537022975	225284	34.01	2375	2410	2355	3085	1665	2375	2383.76	4.63	0	-18088	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1756	-37.54	0.77	12	0.30	-63.00	3068.00	5420	20240819	-56.37	2085	20240618	13.43	5420	-56.37	20240819	2085	13.43	20240618	5420	-56.37	20240819	2085	13.43	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
24	20241227	100717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	25	2	1.05	333962145	140051	21.15	2375	2405	2360	3085	1665	2375	2384.58	4.63	0	-19788	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1782	-38.10	0.78	12	0.19	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	5420	-55.72	20240819	2085	15.11	20240618	5420	-55.72	20240819	2085	15.11	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
25	20241227	090722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-10	5	-0.42	109913085	46177	6.97	2375	2400	2365	3085	1665	2375	2380.26	4.63	0	-8001	2521	2447	2406	2332	2291	2427	2312	372	710	500	1470	5	1	74239990	1756	-37.54	0.77	12	0.06	-63.00	3068.00	5420	20240819	-56.37	2085	20240618	13.43	5420	-56.37	20240819	2085	13.43	20240618	5420	-56.37	20240819	2085	13.43	20240618	7.14	N	084650	500	371 억	3440857	N	N	0	N	N
26	20241226	160716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-60	5	-2.46	1534863280	638773	130.96	2460	2480	2365	3165	1705	2435	2402.91	4.81	0	-127566	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1763	-37.70	0.77	12	0.86	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	5420	-56.18	20240819	2085	13.91	20240618	5420	-56.18	20240819	2085	13.91	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
27	20241226	150713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-60	5	-2.46	1425912665	592901	121.55	2460	2480	2370	3165	1705	2435	2404.95	4.81	0	-139667	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1763	-37.70	0.77	12	0.80	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	5420	-56.18	20240819	2085	13.91	20240618	5420	-56.18	20240819	2085	13.91	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
28	20241226	140712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-60	5	-2.46	1130813275	468654	96.08	2460	2480	2370	3165	1705	2435	2412.87	4.81	0	-143751	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1763	-37.70	0.77	12	0.63	-63.00	3068.00	5420	20240819	-56.18	2085	20240618	13.91	5420	-56.18	20240819	2085	13.91	20240618	5420	-56.18	20240819	2085	13.91	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
29	20241226	130714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-15	5	-0.62	736260705	303961	62.32	2460	2480	2405	3165	1705	2435	2422.20	4.81	0	-53985	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1797	-38.41	0.79	12	0.41	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	5420	-55.35	20240819	2085	16.07	20240618	5420	-55.35	20240819	2085	16.07	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
30	20241226	120711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	-20	5	-0.82	639278230	263782	54.08	2460	2480	2405	3165	1705	2435	2423.49	4.81	0	-49340	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1793	-38.33	0.79	12	0.36	-63.00	3068.00	5420	20240819	-55.44	2085	20240618	15.83	5420	-55.44	20240819	2085	15.83	20240618	5420	-55.44	20240819	2085	15.83	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
31	20241226	110712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-15	5	-0.62	422706960	173990	35.67	2460	2480	2415	3165	1705	2435	2429.48	4.81	0	-43651	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1797	-38.41	0.79	12	0.23	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	5420	-55.35	20240819	2085	16.07	20240618	5420	-55.35	20240819	2085	16.07	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
32	20241226	100713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2425	-10	5	-0.41	278838460	114508	23.48	2460	2480	2415	3165	1705	2435	2435.10	4.81	0	-27755	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1800	-38.49	0.79	12	0.15	-63.00	3068.00	5420	20240819	-55.26	2085	20240618	16.31	5420	-55.26	20240819	2085	16.31	20240618	5420	-55.26	20240819	2085	16.31	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
33	20241226	090714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	25	2	1.03	83756580	34087	6.99	2460	2480	2445	3165	1705	2435	2457.44	4.81	0	4198	2495	2465	2440	2410	2385	2452	2397	372	730	500	1500	5	1	74239990	1826	-39.05	0.80	12	0.05	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	5420	-54.61	20240819	2085	17.99	20240618	5420	-54.61	20240819	2085	17.99	20240618	7.44	N	084650	500	371 억	3568424	N	N	0	N	N
34	20241224	160712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	-20	5	-0.81	1156670485	474320	62.86	2460	2470	2415	3190	1720	2455	2438.56	4.78	0	17538	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1808	-38.65	0.79	12	0.64	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
35	20241224	150712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	-15	5	-0.61	1025205545	420369	55.71	2460	2470	2415	3190	1720	2455	2438.77	4.78	0	-654	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1811	-38.73	0.80	12	0.57	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	5420	-54.98	20240819	2085	17.03	20240618	5420	-54.98	20240819	2085	17.03	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
36	20241224	140711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-5	5	-0.20	916221045	375802	49.81	2460	2470	2415	3190	1720	2455	2437.98	4.78	0	-13870	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1819	-38.89	0.80	12	0.51	-63.00	3068.00	5420	20240819	-54.80	2085	20240618	17.51	5420	-54.80	20240819	2085	17.51	20240618	5420	-54.80	20240819	2085	17.51	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
37	20241224	130713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2445	-10	5	-0.41	815427345	334543	44.34	2460	2470	2415	3190	1720	2455	2437.36	4.78	0	-32728	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1815	-38.81	0.80	12	0.45	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	5420	-54.89	20240819	2085	17.27	20240618	5420	-54.89	20240819	2085	17.27	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
38	20241224	120712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2445	-10	5	-0.41	718777820	294944	39.09	2460	2470	2415	3190	1720	2455	2436.91	4.78	0	-37101	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1815	-38.81	0.80	12	0.40	-63.00	3068.00	5420	20240819	-54.89	2085	20240618	17.27	5420	-54.89	20240819	2085	17.27	20240618	5420	-54.89	20240819	2085	17.27	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
39	20241224	110713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	-20	5	-0.81	626939365	257210	34.09	2460	2470	2415	3190	1720	2455	2437.36	4.78	0	-41667	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1808	-38.65	0.79	12	0.35	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
40	20241224	100712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	-20	5	-0.81	428244865	175265	23.23	2460	2470	2420	3190	1720	2455	2443.32	4.78	0	-62368	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1808	-38.65	0.79	12	0.24	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
41	20241224	090715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	5	2	0.20	81661040	33211	4.40	2460	2470	2450	3190	1720	2455	2459.03	4.78	0	-18360	2531	2492	2471	2432	2411	2482	2422	372	735	500	1520	5	1	74239990	1826	-39.05	0.80	12	0.04	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	5420	-54.61	20240819	2085	17.99	20240618	5420	-54.61	20240819	2085	17.99	20240618	7.69	N	084650	500	371 억	3550887	N	N	0	N	N
42	20241223	160706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2455	5	2	0.20	1838299480	743357	94.84	2495	2510	2450	3185	1715	2450	2473.22	4.59	0	142761	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1823	-38.97	0.80	12	1.00	-63.00	3068.00	5420	20240819	-54.70	2085	20240618	17.75	5420	-54.70	20240819	2085	17.75	20240618	5420	-54.70	20240819	2085	17.75	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
43	20241223	150711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	15	2	0.61	1644648310	664617	84.79	2495	2510	2450	3185	1715	2450	2474.58	4.59	0	107791	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1830	-39.13	0.80	12	0.90	-63.00	3068.00	5420	20240819	-54.52	2085	20240618	18.23	5420	-54.52	20240819	2085	18.23	20240618	5420	-54.52	20240819	2085	18.23	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
44	20241223	140707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	20	2	0.82	1465344275	592233	75.56	2495	2510	2450	3185	1715	2450	2474.27	4.59	0	101719	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1834	-39.21	0.81	12	0.80	-63.00	3068.00	5420	20240819	-54.43	2085	20240618	18.47	5420	-54.43	20240819	2085	18.47	20240618	5420	-54.43	20240819	2085	18.47	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
45	20241223	130707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	20	2	0.82	1301842360	526204	67.13	2495	2510	2450	3185	1715	2450	2474.03	4.59	0	90916	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1834	-39.21	0.81	12	0.71	-63.00	3068.00	5420	20240819	-54.43	2085	20240618	18.47	5420	-54.43	20240819	2085	18.47	20240618	5420	-54.43	20240819	2085	18.47	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
46	20241223	120708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	20	2	0.82	1174974095	474714	60.56	2495	2510	2450	3185	1715	2450	2475.12	4.59	0	85150	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1834	-39.21	0.81	12	0.64	-63.00	3068.00	5420	20240819	-54.43	2085	20240618	18.47	5420	-54.43	20240819	2085	18.47	20240618	5420	-54.43	20240819	2085	18.47	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
47	20241223	110707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	10	2	0.41	887332175	357643	45.63	2495	2510	2450	3185	1715	2450	2481.06	4.59	0	55292	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1826	-39.05	0.80	12	0.48	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	5420	-54.61	20240819	2085	17.99	20240618	5420	-54.61	20240819	2085	17.99	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
48	20241223	100702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	25	2	1.02	512249605	205690	26.24	2495	2510	2470	3185	1715	2450	2490.40	4.59	0	32592	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1837	-39.29	0.81	12	0.28	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	5420	-54.34	20240819	2085	18.71	20240618	5420	-54.34	20240819	2085	18.71	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
49	20241223	090706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2495	45	2	1.84	153073460	61283	7.82	2495	2510	2490	3185	1715	2450	2497.83	4.59	0	-9637	2583	2516	2483	2416	2383	2500	2400	372	735	500	1510	5	1	74239990	1852	-39.60	0.81	12	0.08	-63.00	3068.00	5420	20240819	-53.97	2085	20240618	19.66	5420	-53.97	20240819	2085	19.66	20240618	5420	-53.97	20240819	2085	19.66	20240618	7.72	N	084650	500	371 억	3406191	N	N	0	N	N
50	20241220	160702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-90	5	-3.54	1876046570	759137	107.19	2550	2550	2450	3300	1780	2540	2471.31	4.40	0	136620	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1819	-38.89	0.80	12	1.02	-63.00	3068.00	5420	20240819	-54.80	2085	20240618	17.51	5420	-54.80	20240819	2085	17.51	20240618	5420	-54.80	20240819	2085	17.51	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
51	20241220	150706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	-80	5	-3.15	1636057060	661361	93.38	2550	2550	2450	3300	1780	2540	2473.77	4.40	0	111759	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1826	-39.05	0.80	12	0.89	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	5420	-54.61	20240819	2085	17.99	20240618	5420	-54.61	20240819	2085	17.99	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
52	20241220	140704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-70	5	-2.76	1354687040	547088	77.25	2550	2550	2450	3300	1780	2540	2476.17	4.40	0	97708	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1834	-39.21	0.81	12	0.74	-63.00	3068.00	5420	20240819	-54.43	2085	20240618	18.47	5420	-54.43	20240819	2085	18.47	20240618	5420	-54.43	20240819	2085	18.47	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
53	20241220	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	-65	5	-2.56	1059080035	426991	60.29	2550	2550	2460	3300	1780	2540	2480.33	4.40	0	50306	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1837	-39.29	0.81	12	0.58	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	5420	-54.34	20240819	2085	18.71	20240618	5420	-54.34	20240819	2085	18.71	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
54	20241220	120702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	-65	5	-2.56	963311805	388220	54.82	2550	2550	2460	3300	1780	2540	2481.35	4.40	0	45517	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1837	-39.29	0.81	12	0.52	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	5420	-54.34	20240819	2085	18.71	20240618	5420	-54.34	20240819	2085	18.71	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
55	20241220	110703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	-65	5	-2.56	859031455	345988	48.85	2550	2550	2460	3300	1780	2540	2482.83	4.40	0	41773	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1837	-39.29	0.81	12	0.47	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	5420	-54.34	20240819	2085	18.71	20240618	5420	-54.34	20240819	2085	18.71	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
56	20241220	100703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2495	-45	5	-1.77	528939235	212331	29.98	2550	2550	2460	3300	1780	2540	2491.10	4.40	0	12837	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1852	-39.60	0.81	12	0.29	-63.00	3068.00	5420	20240819	-53.97	2085	20240618	19.66	5420	-53.97	20240819	2085	19.66	20240618	5420	-53.97	20240819	2085	19.66	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
57	20241220	090705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2515	-25	5	-0.98	89999895	35566	5.02	2550	2550	2505	3300	1780	2540	2530.50	4.40	0	1494	2620	2580	2555	2515	2490	2567	2502	372	760	500	1570	5	1	74239990	1867	-39.92	0.82	12	0.05	-63.00	3068.00	5420	20240819	-53.60	2085	20240618	20.62	5420	-53.60	20240819	2085	20.62	20240618	5420	-53.60	20240819	2085	20.62	20240618	7.86	N	084650	500	371 억	3268491	N	N	0	N	N
58	20241219	160702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-85	5	-3.24	1771248710	692532	96.70	2575	2595	2530	3410	1840	2625	2557.69	4.41	0	-5041	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1886	-40.32	0.83	12	0.93	-63.00	3068.00	5420	20240819	-53.14	2085	20240618	21.82	5420	-53.14	20240819	2085	21.82	20240618	5420	-53.14	20240819	2085	21.82	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
59	20241219	150700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	-80	5	-3.05	1526542930	596100	83.23	2575	2595	2540	3410	1840	2625	2560.88	4.41	0	-37945	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1889	-40.40	0.83	12	0.80	-63.00	3068.00	5420	20240819	-53.04	2085	20240618	22.06	5420	-53.04	20240819	2085	22.06	20240618	5420	-53.04	20240819	2085	22.06	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
60	20241219	140701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2575	-50	5	-1.90	1322006280	515864	72.03	2575	2595	2540	3410	1840	2625	2562.70	4.41	0	-49617	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1912	-40.87	0.84	12	0.69	-63.00	3068.00	5420	20240819	-52.49	2085	20240618	23.50	5420	-52.49	20240819	2085	23.50	20240618	5420	-52.49	20240819	2085	23.50	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
61	20241219	130701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	-55	5	-2.10	1161966305	453681	63.35	2575	2595	2540	3410	1840	2625	2561.19	4.41	0	-55848	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1908	-40.79	0.84	12	0.61	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	5420	-52.58	20240819	2085	23.26	20240618	5420	-52.58	20240819	2085	23.26	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
62	20241219	120703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-45	5	-1.71	1012704740	395487	55.22	2575	2595	2540	3410	1840	2625	2560.64	4.41	0	-81790	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1915	-40.95	0.84	12	0.53	-63.00	3068.00	5420	20240819	-52.40	2085	20240618	23.74	5420	-52.40	20240819	2085	23.74	20240618	5420	-52.40	20240819	2085	23.74	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
63	20241219	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-85	5	-3.24	866718630	338457	47.26	2575	2595	2540	3410	1840	2625	2560.78	4.41	0	-82949	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1886	-40.32	0.83	12	0.46	-63.00	3068.00	5420	20240819	-53.14	2085	20240618	21.82	5420	-53.14	20240819	2085	21.82	20240618	5420	-53.14	20240819	2085	21.82	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
64	20241219	100652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	-65	5	-2.48	522772780	203637	28.43	2575	2595	2550	3410	1840	2625	2567.17	4.41	0	-41219	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1901	-40.63	0.83	12	0.27	-63.00	3068.00	5420	20240819	-52.77	2085	20240618	22.78	5420	-52.77	20240819	2085	22.78	20240618	5420	-52.77	20240819	2085	22.78	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
65	20241219	090702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2565	-60	5	-2.29	119263450	46474	6.49	2575	2580	2550	3410	1840	2625	2566.18	4.41	0	-20114	2688	2656	2633	2601	2578	2672	2617	372	785	500	1620	5	1	74239990	1904	-40.71	0.84	12	0.06	-63.00	3068.00	5420	20240819	-52.68	2085	20240618	23.02	5420	-52.68	20240819	2085	23.02	20240618	5420	-52.68	20240819	2085	23.02	20240618	7.70	N	084650	500	371 억	3276305	N	N	472	N	N
66	20241218	160658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	1806047125	686910	84.00	2620	2665	2610	3470	1870	2670	2629.26	4.31	0	76288	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1949	-41.67	0.86	12	0.93	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.63	N	084650	500	371 억	3196547	N	N	472	N	N
67	20241218	150702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	1697452470	645556	78.94	2620	2665	2610	3470	1870	2670	2629.44	4.31	0	73969	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1949	-41.67	0.86	12	0.87	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
68	20241218	140659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	1360053485	516947	63.21	2620	2665	2610	3470	1870	2670	2630.93	4.31	0	33755	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1949	-41.67	0.86	12	0.70	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
69	20241218	130701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	914400820	347344	42.47	2620	2665	2615	3470	1870	2670	2632.55	4.31	0	-40700	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1949	-41.67	0.86	12	0.47	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
70	20241218	120652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	-35	5	-1.31	844976210	320943	39.24	2620	2665	2615	3470	1870	2670	2632.79	4.31	0	-40660	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1956	-41.83	0.86	12	0.43	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	5420	-51.38	20240819	2085	26.38	20240618	5420	-51.38	20240819	2085	26.38	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
71	20241218	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	732390440	278009	33.99	2620	2665	2615	3470	1870	2670	2634.41	4.31	0	-36479	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1949	-41.67	0.86	12	0.37	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
72	20241218	100700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	-35	5	-1.31	528933680	200466	24.51	2620	2665	2615	3470	1870	2670	2638.52	4.31	0	-5662	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1956	-41.83	0.86	12	0.27	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	5420	-51.38	20240819	2085	26.38	20240618	5420	-51.38	20240819	2085	26.38	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
73	20241218	090702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	114988375	43693	5.34	2620	2660	2615	3470	1870	2670	2631.73	4.31	0	8346	2760	2715	2655	2610	2550	2685	2580	372	800	500	1650	5	1	74239990	1967	-42.06	0.86	12	0.06	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	5420	-51.11	20240819	2085	27.10	20240618	5420	-51.11	20240819	2085	27.10	20240618	7.63	N	084650	500	371 억	3196547	N	N	0	N	N
74	20241217	160656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2670	15	2	0.56	2148892235	811102	86.34	2700	2700	2595	3450	1860	2655	2649.35	4.26	0	34222	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1982	-42.38	0.87	12	1.09	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	5420	-50.74	20240819	2085	28.06	20240618	5420	-50.74	20240819	2085	28.06	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
75	20241217	150659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2655	0	3	0.00	2056690545	776477	82.66	2700	2700	2595	3450	1860	2655	2648.75	4.26	0	21960	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1971	-42.14	0.87	12	1.05	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	5420	-51.01	20240819	2085	27.34	20240618	5420	-51.01	20240819	2085	27.34	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
76	20241217	140657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2670	15	2	0.56	1814512340	685412	72.96	2700	2700	2595	3450	1860	2655	2647.33	4.26	0	1020	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1982	-42.38	0.87	12	0.92	-63.00	3068.00	5420	20240819	-50.74	2085	20240618	28.06	5420	-50.74	20240819	2085	28.06	20240618	5420	-50.74	20240819	2085	28.06	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
77	20241217	130647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	5	2	0.19	1492118955	564725	60.12	2700	2700	2595	3450	1860	2655	2642.20	4.26	0	-52687	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1975	-42.22	0.87	12	0.76	-63.00	3068.00	5420	20240819	-50.92	2085	20240618	27.58	5420	-50.92	20240819	2085	27.58	20240618	5420	-50.92	20240819	2085	27.58	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
78	20241217	120644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	5	2	0.19	1362205465	515897	54.92	2700	2700	2595	3450	1860	2655	2640.46	4.26	0	-64226	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1975	-42.22	0.87	12	0.69	-63.00	3068.00	5420	20240819	-50.92	2085	20240618	27.58	5420	-50.92	20240819	2085	27.58	20240618	5420	-50.92	20240819	2085	27.58	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
79	20241217	110647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2665	10	2	0.38	1252402805	474561	50.52	2700	2700	2595	3450	1860	2655	2639.08	4.26	0	-63246	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1978	-42.30	0.87	12	0.64	-63.00	3068.00	5420	20240819	-50.83	2085	20240618	27.82	5420	-50.83	20240819	2085	27.82	20240618	5420	-50.83	20240819	2085	27.82	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
80	20241217	100650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2655	0	3	0.00	1052520710	399462	42.52	2700	2700	2595	3450	1860	2655	2634.85	4.26	0	-56311	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1971	-42.14	0.87	12	0.54	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	5420	-51.01	20240819	2085	27.34	20240618	5420	-51.01	20240819	2085	27.34	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
81	20241217	090657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	-30	5	-1.13	272200575	102886	10.95	2700	2700	2610	3450	1860	2655	2645.65	4.26	0	-58053	2715	2685	2650	2620	2585	2700	2635	372	795	500	1640	5	1	74239990	1949	-41.67	0.86	12	0.14	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.58	N	084650	500	371 억	3163628	N	N	0	N	N
82	20241216	160650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2655	30	2	1.14	2448407390	926443	43.74	2640	2680	2615	3410	1840	2625	2642.79	4.19	0	551	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1971	-42.14	0.87	12	1.25	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	5420	-51.01	20240819	2085	27.34	20240618	5420	-51.01	20240819	2085	27.34	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
83	20241216	150658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2650	25	2	0.95	2321181670	878380	41.47	2640	2680	2615	3410	1840	2625	2642.58	4.19	0	1905	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1967	-42.06	0.86	12	1.18	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	5420	-51.11	20240819	2085	27.10	20240618	5420	-51.11	20240819	2085	27.10	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
84	20241216	140657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2665	40	2	1.52	2028834640	768218	36.27	2640	2680	2615	3410	1840	2625	2640.98	4.19	0	55692	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1978	-42.30	0.87	12	1.03	-63.00	3068.00	5420	20240819	-50.83	2085	20240618	27.82	5420	-50.83	20240819	2085	27.82	20240618	5420	-50.83	20240819	2085	27.82	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
85	20241216	130658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2655	30	2	1.14	1709739190	648173	30.60	2640	2670	2615	3410	1840	2625	2637.79	4.19	0	24667	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1971	-42.14	0.87	12	0.87	-63.00	3068.00	5420	20240819	-51.01	2085	20240618	27.34	5420	-51.01	20240819	2085	27.34	20240618	5420	-51.01	20240819	2085	27.34	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
86	20241216	120658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	1312150130	498431	23.53	2640	2655	2615	3410	1840	2625	2632.57	4.19	0	6099	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1960	-41.90	0.86	12	0.67	-63.00	3068.00	5420	20240819	-51.29	2085	20240618	26.62	5420	-51.29	20240819	2085	26.62	20240618	5420	-51.29	20240819	2085	26.62	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
87	20241216	110656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	10	2	0.38	1201227065	456390	21.55	2640	2655	2615	3410	1840	2625	2632.03	4.19	0	12903	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1956	-41.83	0.86	12	0.61	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	5420	-51.38	20240819	2085	26.38	20240618	5420	-51.38	20240819	2085	26.38	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
88	20241216	100658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	976518295	370999	17.52	2640	2655	2615	3410	1840	2625	2632.14	4.19	0	-5241	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1960	-41.90	0.86	12	0.50	-63.00	3068.00	5420	20240819	-51.29	2085	20240618	26.62	5420	-51.29	20240819	2085	26.62	20240618	5420	-51.29	20240819	2085	26.62	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
89	20241216	090657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	10	2	0.38	349113505	132613	6.26	2640	2655	2615	3410	1840	2625	2632.61	4.19	0	-2802	2825	2725	2640	2540	2455	2775	2590	372	785	500	1620	5	1	74239990	1956	-41.83	0.86	12	0.18	-63.00	3068.00	5420	20240819	-51.38	2085	20240618	26.38	5420	-51.38	20240819	2085	26.38	20240618	5420	-51.38	20240819	2085	26.38	20240618	7.57	N	084650	500	371 억	3110627	N	N	433	N	N
90	20241213	160650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	65	2	2.54	5454493530	2086184	242.95	2590	2740	2555	3325	1795	2560	2614.57	4.53	0	-245546	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1949	-41.67	0.86	12	2.81	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.55	N	084650	500	371 억	3360743	N	N	433	N	N
91	20241213	150655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	60	2	2.34	5174836030	1979758	230.55	2590	2740	2555	3325	1795	2560	2613.88	4.53	0	-295385	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1945	-41.59	0.85	12	2.67	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	5420	-51.66	20240819	2085	25.66	20240618	5420	-51.66	20240819	2085	25.66	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
92	20241213	140656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	60	2	2.34	4741761245	1814949	211.36	2590	2740	2555	3325	1795	2560	2612.62	4.53	0	-350015	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1945	-41.59	0.85	12	2.44	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	5420	-51.66	20240819	2085	25.66	20240618	5420	-51.66	20240819	2085	25.66	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
93	20241213	130656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	60	2	2.34	4365507690	1671740	194.68	2590	2740	2555	3325	1795	2560	2611.36	4.53	0	-410132	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1945	-41.59	0.85	12	2.25	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	5420	-51.66	20240819	2085	25.66	20240618	5420	-51.66	20240819	2085	25.66	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
94	20241213	120657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2625	65	2	2.54	4121664035	1578699	183.85	2590	2740	2555	3325	1795	2560	2610.80	4.53	0	-424458	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1949	-41.67	0.86	12	2.13	-63.00	3068.00	5420	20240819	-51.57	2085	20240618	25.90	5420	-51.57	20240819	2085	25.90	20240618	5420	-51.57	20240819	2085	25.90	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
95	20241213	110654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	30	2	1.17	3580358375	1371779	159.75	2590	2740	2555	3325	1795	2560	2610.02	4.53	0	-507822	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1923	-41.11	0.84	12	1.85	-63.00	3068.00	5420	20240819	-52.21	2085	20240618	24.22	5420	-52.21	20240819	2085	24.22	20240618	5420	-52.21	20240819	2085	24.22	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
96	20241213	100653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	30	2	1.17	3196444590	1223562	142.49	2590	2740	2555	3325	1795	2560	2612.42	4.53	0	-457420	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1923	-41.11	0.84	12	1.65	-63.00	3068.00	5420	20240819	-52.21	2085	20240618	24.22	5420	-52.21	20240819	2085	24.22	20240618	5420	-52.21	20240819	2085	24.22	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
97	20241213	090656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	50	2	1.95	1382315715	523189	60.93	2590	2740	2570	3325	1795	2560	2642.13	4.53	0	-117501	2646	2602	2556	2512	2466	2580	2490	372	765	500	1580	5	1	74239990	1938	-41.43	0.85	12	0.70	-63.00	3068.00	5420	20240819	-51.85	2085	20240618	25.18	5420	-51.85	20240819	2085	25.18	20240618	5420	-51.85	20240819	2085	25.18	20240618	7.55	N	084650	500	371 억	3360743	N	N	4843	N	N
98	20241212	160659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	10	2	0.39	2163534350	846128	71.20	2565	2600	2510	3315	1785	2550	2556.97	5.21	0	49380	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1901	-40.63	0.83	12	1.14	-63.00	3068.00	5420	20240819	-52.77	2085	20240618	22.78	5420	-52.77	20240819	2085	22.78	20240618	5420	-52.77	20240819	2085	22.78	20240618	7.77	N	084650	500	371 억	3870323	N	N	4843	N	N
99	20241212	150652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2555	5	2	0.20	1968628080	770021	64.79	2565	2600	2510	3315	1785	2550	2556.59	5.21	0	33631	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1897	-40.56	0.83	12	1.04	-63.00	3068.00	5420	20240819	-52.86	2085	20240618	22.54	5420	-52.86	20240819	2085	22.54	20240618	5420	-52.86	20240819	2085	22.54	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
100	20241212	140650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-10	5	-0.39	1729826770	676194	56.90	2565	2600	2510	3315	1785	2550	2558.18	5.21	0	15796	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1886	-40.32	0.83	12	0.91	-63.00	3068.00	5420	20240819	-53.14	2085	20240618	21.82	5420	-53.14	20240819	2085	21.82	20240618	5420	-53.14	20240819	2085	21.82	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
101	20241212	130648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	1576557240	615391	51.78	2565	2600	2515	3315	1785	2550	2561.88	5.21	0	24438	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1871	-40.00	0.82	12	0.83	-63.00	3068.00	5420	20240819	-53.51	2085	20240618	20.86	5420	-53.51	20240819	2085	20.86	20240618	5420	-53.51	20240819	2085	20.86	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
102	20241212	120636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2530	-20	5	-0.78	1439422440	561123	47.22	2565	2600	2530	3315	1785	2550	2565.25	5.21	0	30923	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1878	-40.16	0.82	12	0.76	-63.00	3068.00	5420	20240819	-53.32	2085	20240618	21.34	5420	-53.32	20240819	2085	21.34	20240618	5420	-53.32	20240819	2085	21.34	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
103	20241212	110648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	20	2	0.78	1172193325	456233	38.39	2565	2600	2540	3315	1785	2550	2569.29	5.21	0	36453	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1908	-40.79	0.84	12	0.61	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	5420	-52.58	20240819	2085	23.26	20240618	5420	-52.58	20240819	2085	23.26	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
104	20241212	100645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	0	3	0.00	963527815	374431	31.51	2565	2600	2545	3315	1785	2550	2573.31	5.21	0	35259	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1893	-40.48	0.83	12	0.50	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	5420	-52.95	20240819	2085	22.30	20240618	5420	-52.95	20240819	2085	22.30	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
105	20241212	090651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2575	25	2	0.98	198568445	76838	6.47	2565	2600	2565	3315	1785	2550	2584.25	5.21	0	-17382	2663	2606	2523	2466	2383	2635	2495	372	765	500	1580	5	1	74239990	1912	-40.87	0.84	12	0.10	-63.00	3068.00	5420	20240819	-52.49	2085	20240618	23.50	5420	-52.49	20240819	2085	23.50	20240618	5420	-52.49	20240819	2085	23.50	20240618	7.77	N	084650	500	371 억	3870323	N	N	7	N	N
106	20241211	160644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	110	2	4.51	2982345180	1174018	66.58	2440	2580	2440	3170	1710	2440	2540.26	4.92	0	215389	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1893	-40.48	0.83	12	1.58	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	5420	-52.95	20240819	2085	22.30	20240618	5420	-52.95	20240819	2085	22.30	20240618	7.90	N	084650	500	371 억	3653109	N	N	7	N	N
107	20241211	150542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2555	115	2	4.71	2841896095	1119027	63.46	2440	2580	2440	3170	1710	2440	2539.62	4.92	0	195778	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1897	-40.56	0.83	12	1.51	-63.00	3068.00	5420	20240819	-52.86	2085	20240618	22.54	5420	-52.86	20240819	2085	22.54	20240618	5420	-52.86	20240819	2085	22.54	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
108	20241211	140651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	130	2	5.33	2665718260	1050266	59.56	2440	2580	2440	3170	1710	2440	2538.14	4.92	0	176567	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1908	-40.79	0.84	12	1.41	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	5420	-52.58	20240819	2085	23.26	20240618	5420	-52.58	20240819	2085	23.26	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
109	20241211	130652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	130	2	5.33	2392817465	944000	53.53	2440	2580	2440	3170	1710	2440	2534.77	4.92	0	172247	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1908	-40.79	0.84	12	1.27	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	5420	-52.58	20240819	2085	23.26	20240618	5420	-52.58	20240819	2085	23.26	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
110	20241211	120653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	105	2	4.30	2140418520	845461	47.94	2440	2565	2440	3170	1710	2440	2531.66	4.92	0	161997	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1889	-40.40	0.83	12	1.14	-63.00	3068.00	5420	20240819	-53.04	2085	20240618	22.06	5420	-53.04	20240819	2085	22.06	20240618	5420	-53.04	20240819	2085	22.06	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
111	20241211	110650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2530	90	2	3.69	1917711435	757565	42.96	2440	2565	2440	3170	1710	2440	2531.42	4.92	0	124147	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1878	-40.16	0.82	12	1.02	-63.00	3068.00	5420	20240819	-53.32	2085	20240618	21.34	5420	-53.32	20240819	2085	21.34	20240618	5420	-53.32	20240819	2085	21.34	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
112	20241211	100652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	110	2	4.51	1480337450	585506	33.20	2440	2565	2440	3170	1710	2440	2528.31	4.92	0	136470	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1893	-40.48	0.83	12	0.79	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	5420	-52.95	20240819	2085	22.30	20240618	5420	-52.95	20240819	2085	22.30	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
113	20241211	090655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2485	45	2	1.84	211446130	85905	4.87	2440	2485	2440	3170	1710	2440	2461.40	4.92	0	38927	2580	2510	2385	2315	2190	2545	2350	372	730	500	1510	5	1	74239990	1845	-39.44	0.81	12	0.12	-63.00	3068.00	5420	20240819	-54.15	2085	20240618	19.18	5420	-54.15	20240819	2085	19.18	20240618	5420	-54.15	20240819	2085	19.18	20240618	7.90	N	084650	500	371 억	3653109	N	N	0	N	N
114	20241210	160646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	180	2	7.96	4188412935	1747316	44.40	2260	2455	2260	2935	1585	2260	2396.97	4.03	0	665153	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1811	-38.73	0.80	12	2.35	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	5420	-54.98	20240819	2085	17.03	20240618	5420	-54.98	20240819	2085	17.03	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
115	20241210	150647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	175	2	7.74	3947211745	1648283	41.88	2260	2455	2260	2935	1585	2260	2394.74	4.03	0	618807	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1808	-38.65	0.79	12	2.22	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
116	20241210	140648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	180	2	7.96	3782406665	1580569	40.16	2260	2455	2260	2935	1585	2260	2393.07	4.03	0	593224	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1811	-38.73	0.80	12	2.13	-63.00	3068.00	5420	20240819	-54.98	2085	20240618	17.03	5420	-54.98	20240819	2085	17.03	20240618	5420	-54.98	20240819	2085	17.03	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
117	20241210	130646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2425	165	2	7.30	3523229985	1473837	37.45	2260	2455	2260	2935	1585	2260	2390.52	4.03	0	537656	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1800	-38.49	0.79	12	1.99	-63.00	3068.00	5420	20240819	-55.26	2085	20240618	16.31	5420	-55.26	20240819	2085	16.31	20240618	5420	-55.26	20240819	2085	16.31	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
118	20241210	120647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	175	2	7.74	3163178625	1325151	33.67	2260	2455	2260	2935	1585	2260	2387.03	4.03	0	451389	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1808	-38.65	0.79	12	1.78	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
119	20241210	110646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	175	2	7.74	2764887765	1161512	29.51	2260	2435	2260	2935	1585	2260	2380.42	4.03	0	405050	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1808	-38.65	0.79	12	1.56	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
120	20241210	100646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	130	2	5.75	1986147730	838870	21.32	2260	2415	2260	2935	1585	2260	2367.65	4.03	0	335806	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1774	-37.94	0.78	12	1.13	-63.00	3068.00	5420	20240819	-55.90	2085	20240618	14.63	5420	-55.90	20240819	2085	14.63	20240618	5420	-55.90	20240819	2085	14.63	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
121	20241210	090651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	110	2	4.87	616251480	264698	6.73	2260	2375	2260	2935	1585	2260	2328.13	4.03	0	190510	2673	2466	2363	2156	2053	2415	2105	372	675	500	1400	5	1	74239990	1759	-37.62	0.77	12	0.36	-63.00	3068.00	5420	20240819	-56.27	2085	20240618	13.67	5420	-56.27	20240819	2085	13.67	20240618	5420	-56.27	20240819	2085	13.67	20240618	8.12	N	084650	500	371 억	2992945	N	N	0	N	N
122	20241209	160644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	-150	5	-6.22	9187101865	3883554	243.34	2340	2570	2260	3130	1690	2410	2365.83	4.12	0	-62962	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1678	-35.87	0.74	12	5.23	-63.00	3068.00	5420	20240819	-58.30	2085	20240618	8.39	5420	-58.30	20240819	2085	8.39	20240618	5420	-58.30	20240819	2085	8.39	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
123	20241209	150646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-100	5	-4.15	8557850130	3606863	226.00	2340	2570	2275	3130	1690	2410	2372.66	4.12	0	-171564	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1715	-36.67	0.75	12	4.86	-63.00	3068.00	5420	20240819	-57.38	2085	20240618	10.79	5420	-57.38	20240819	2085	10.79	20240618	5420	-57.38	20240819	2085	10.79	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
124	20241209	140646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-100	5	-4.15	7780529595	3268862	204.82	2340	2570	2275	3130	1690	2410	2380.19	4.12	0	-303512	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1715	-36.67	0.75	12	4.40	-63.00	3068.00	5420	20240819	-57.38	2085	20240618	10.79	5420	-57.38	20240819	2085	10.79	20240618	5420	-57.38	20240819	2085	10.79	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
125	20241209	130648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-115	5	-4.77	2364084440	1026941	64.35	2340	2370	2275	3130	1690	2410	2302.04	4.12	0	147174	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1704	-36.43	0.75	12	1.38	-63.00	3068.00	5420	20240819	-57.66	2085	20240618	10.07	5420	-57.66	20240819	2085	10.07	20240618	5420	-57.66	20240819	2085	10.07	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
126	20241209	120644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-110	5	-4.56	1999784090	868400	54.41	2340	2370	2275	3130	1690	2410	2302.81	4.12	0	132712	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1708	-36.51	0.75	12	1.17	-63.00	3068.00	5420	20240819	-57.56	2085	20240618	10.31	5420	-57.56	20240819	2085	10.31	20240618	5420	-57.56	20240819	2085	10.31	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
127	20241209	110646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-105	5	-4.36	1681181865	729434	45.71	2340	2370	2275	3130	1690	2410	2304.75	4.12	0	64651	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1711	-36.59	0.75	12	0.98	-63.00	3068.00	5420	20240819	-57.47	2085	20240618	10.55	5420	-57.47	20240819	2085	10.55	20240618	5420	-57.47	20240819	2085	10.55	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
128	20241209	100643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-90	5	-3.73	1418009410	615519	38.57	2340	2370	2275	3130	1690	2410	2303.73	4.12	0	32215	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1722	-36.83	0.76	12	0.83	-63.00	3068.00	5420	20240819	-57.20	2085	20240618	11.27	5420	-57.20	20240819	2085	11.27	20240618	5420	-57.20	20240819	2085	11.27	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
129	20241209	090641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-105	5	-4.36	385932015	165774	10.39	2340	2370	2300	3130	1690	2410	2327.97	4.12	0	-18412	2556	2482	2411	2337	2266	2447	2302	372	720	500	1490	5	1	74239990	1711	-36.59	0.75	12	0.22	-63.00	3068.00	5420	20240819	-57.47	2085	20240618	10.55	5420	-57.47	20240819	2085	10.55	20240618	5420	-57.47	20240819	2085	10.55	20240618	8.33	N	084650	500	371 억	3056005	N	N	0	N	N
130	20241206	160639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2410	-50	5	-2.03	3799236910	1579095	161.07	2460	2485	2340	3195	1725	2460	2405.94	3.60	0	399553	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1789	-38.25	0.79	12	2.13	-63.00	3068.00	5420	20240819	-55.54	2085	20240618	15.59	5420	-55.54	20240819	2085	15.59	20240618	5420	-55.54	20240819	2085	15.59	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
131	20241206	150642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	-25	5	-1.02	3541710460	1472629	150.21	2460	2485	2340	3195	1725	2460	2405.02	3.60	0	382946	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1808	-38.65	0.79	12	1.98	-63.00	3068.00	5420	20240819	-55.07	2085	20240618	16.79	5420	-55.07	20240819	2085	16.79	20240618	5420	-55.07	20240819	2085	16.79	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
132	20241206	140640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	-60	5	-2.44	3175588425	1321321	134.78	2460	2485	2340	3195	1725	2460	2403.33	3.60	0	312393	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1782	-38.10	0.78	12	1.78	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	5420	-55.72	20240819	2085	15.11	20240618	5420	-55.72	20240819	2085	15.11	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
133	20241206	130641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	-75	5	-3.05	3003834350	1249811	127.49	2460	2485	2340	3195	1725	2460	2403.42	3.60	0	283954	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1771	-37.86	0.78	12	1.68	-63.00	3068.00	5420	20240819	-56.00	2085	20240618	14.39	5420	-56.00	20240819	2085	14.39	20240618	5420	-56.00	20240819	2085	14.39	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
134	20241206	120637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2400	-60	5	-2.44	2899616955	1206304	123.05	2460	2485	2340	3195	1725	2460	2403.71	3.60	0	270907	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1782	-38.10	0.78	12	1.62	-63.00	3068.00	5420	20240819	-55.72	2085	20240618	15.11	5420	-55.72	20240819	2085	15.11	20240618	5420	-55.72	20240819	2085	15.11	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
135	20241206	110638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	-80	5	-3.25	2536978835	1055371	107.65	2460	2485	2340	3195	1725	2460	2403.86	3.60	0	245160	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1767	-37.78	0.78	12	1.42	-63.00	3068.00	5420	20240819	-56.09	2085	20240618	14.15	5420	-56.09	20240819	2085	14.15	20240618	5420	-56.09	20240819	2085	14.15	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
136	20241206	100635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-40	5	-1.63	1324418010	545600	55.65	2460	2485	2395	3195	1725	2460	2427.44	3.60	0	71608	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1797	-38.41	0.79	12	0.73	-63.00	3068.00	5420	20240819	-55.35	2085	20240618	16.07	5420	-55.35	20240819	2085	16.07	20240618	5420	-55.35	20240819	2085	16.07	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
137	20241206	090640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-10	5	-0.41	163294275	66278	6.76	2460	2485	2445	3195	1725	2460	2463.79	3.60	0	-4258	2566	2512	2476	2422	2386	2495	2405	372	735	500	1520	5	1	74239990	1819	-38.89	0.80	12	0.09	-63.00	3068.00	5420	20240819	-54.80	2085	20240618	17.51	5420	-54.80	20240819	2085	17.51	20240618	5420	-54.80	20240819	2085	17.51	20240618	8.52	N	084650	500	371 억	2672586	N	N	0	N	N
138	20241205	160629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	-50	5	-1.99	2334660185	939767	67.48	2525	2530	2440	3260	1760	2510	2484.46	3.39	0	152076	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1826	-39.05	0.80	12	1.27	-63.00	3068.00	5420	20240819	-54.61	2085	20240618	17.99	5420	-54.61	20240819	2085	17.99	20240618	5420	-54.61	20240819	2085	17.99	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
139	20241205	150632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	-35	5	-1.39	1983600725	797192	57.24	2525	2530	2440	3260	1760	2510	2488.23	3.39	0	82350	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1837	-39.29	0.81	12	1.07	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	5420	-54.34	20240819	2085	18.71	20240618	5420	-54.34	20240819	2085	18.71	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
140	20241205	140624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2490	-20	5	-0.80	1662677520	667335	47.92	2525	2530	2440	3260	1760	2510	2491.51	3.39	0	31895	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1849	-39.52	0.81	12	0.90	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
141	20241205	130629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-5	5	-0.20	1442580775	579455	41.61	2525	2530	2440	3260	1760	2510	2489.54	3.39	0	14757	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1860	-39.76	0.82	12	0.78	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	5420	-53.78	20240819	2085	20.14	20240618	5420	-53.78	20240819	2085	20.14	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
142	20241205	120630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	10	2	0.40	1306006000	525123	37.70	2525	2530	2440	3260	1760	2510	2487.03	3.39	0	15148	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1871	-40.00	0.82	12	0.71	-63.00	3068.00	5420	20240819	-53.51	2085	20240618	20.86	5420	-53.51	20240819	2085	20.86	20240618	5420	-53.51	20240819	2085	20.86	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
143	20241205	110629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-5	5	-0.20	1162633685	468103	33.61	2525	2530	2440	3260	1760	2510	2483.70	3.39	0	-4145	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1860	-39.76	0.82	12	0.63	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	5420	-53.78	20240819	2085	20.14	20240618	5420	-53.78	20240819	2085	20.14	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
144	20241205	100626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	796107730	321547	23.09	2525	2530	2440	3260	1760	2510	2475.84	3.39	0	-27414	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1856	-39.68	0.81	12	0.43	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	5420	-53.87	20240819	2085	19.90	20240618	5420	-53.87	20240819	2085	19.90	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
145	20241205	090630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	-45	5	-1.79	205060125	82003	5.89	2525	2530	2465	3260	1760	2510	2500.61	3.39	0	-43741	2626	2567	2516	2457	2406	2542	2432	372	750	500	1550	5	1	74239990	1830	-39.13	0.80	12	0.11	-63.00	3068.00	5420	20240819	-54.52	2085	20240618	18.23	5420	-54.52	20240819	2085	18.23	20240618	5420	-54.52	20240819	2085	18.23	20240618	8.71	N	084650	500	371 억	2519398	N	N	0	N	N
146	20241204	160619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	-105	5	-4.02	3409311960	1357572	121.36	2545	2575	2465	3395	1835	2615	2511.27	3.34	0	42941	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1863	-39.84	0.82	12	1.83	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	5420	-53.69	20240819	2085	20.38	20240618	5420	-53.69	20240819	2085	20.38	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
147	20241204	150620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-110	5	-4.21	3206182445	1276561	114.12	2545	2575	2465	3395	1835	2615	2511.52	3.34	0	-4181	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1860	-39.76	0.82	12	1.72	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	5420	-53.78	20240819	2085	20.14	20240618	5420	-53.78	20240819	2085	20.14	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
148	20241204	140619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-110	5	-4.21	2862968315	1139196	101.84	2545	2575	2465	3395	1835	2615	2513.08	3.34	0	-61242	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1860	-39.76	0.82	12	1.53	-63.00	3068.00	5420	20240819	-53.78	2085	20240618	20.14	5420	-53.78	20240819	2085	20.14	20240618	5420	-53.78	20240819	2085	20.14	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
149	20241204	130616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	-95	5	-3.63	2560016830	1018380	91.04	2545	2575	2465	3395	1835	2615	2513.74	3.34	0	-67916	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1871	-40.00	0.82	12	1.37	-63.00	3068.00	5420	20240819	-53.51	2085	20240618	20.86	5420	-53.51	20240819	2085	20.86	20240618	5420	-53.51	20240819	2085	20.86	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
150	20241204	120614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	-115	5	-4.40	2326694635	925142	82.70	2545	2575	2465	3395	1835	2615	2514.88	3.34	0	-98397	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1856	-39.68	0.81	12	1.25	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	5420	-53.87	20240819	2085	19.90	20240618	5420	-53.87	20240819	2085	19.90	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
151	20241204	110606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2490	-125	5	-4.78	1921276565	761738	68.09	2545	2575	2470	3395	1835	2615	2522.14	3.34	0	-104307	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1849	-39.52	0.81	12	1.03	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	5420	-54.06	20240819	2085	19.42	20240618	5420	-54.06	20240819	2085	19.42	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
152	20241204	100611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	-105	5	-4.02	1587552980	628053	56.14	2545	2575	2470	3395	1835	2615	2527.63	3.34	0	-73627	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1863	-39.84	0.82	12	0.85	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	5420	-53.69	20240819	2085	20.38	20240618	5420	-53.69	20240819	2085	20.38	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
153	20241204	090619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	-55	5	-2.10	496074850	194555	17.39	2545	2575	2530	3395	1835	2615	2549.54	3.34	0	477	2685	2650	2600	2565	2515	2667	2582	372	780	500	1620	5	1	74239990	1901	-40.63	0.83	12	0.26	-63.00	3068.00	5420	20240819	-52.77	2085	20240618	22.78	5420	-52.77	20240819	2085	22.78	20240618	5420	-52.77	20240819	2085	22.78	20240618	8.73	N	084650	500	371 억	2476912	N	N	0	N	N
154	20241203	160645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	65	2	2.55	2802616140	1080178	76.93	2550	2635	2550	3315	1785	2550	2594.57	2.82	0	385684	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1941	-41.51	0.85	12	1.45	-63.00	3068.00	5420	20240819	-51.75	2085	20240618	25.42	5420	-51.75	20240819	2085	25.42	20240618	5420	-51.75	20240819	2085	25.42	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
155	20241203	150710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	70	2	2.75	2539524200	979706	69.77	2550	2635	2550	3315	1785	2550	2592.18	2.82	0	335081	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1945	-41.59	0.85	12	1.32	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	5420	-51.66	20240819	2085	25.66	20240618	5420	-51.66	20240819	2085	25.66	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
156	20241203	140655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	70	2	2.75	2062479550	797992	56.83	2550	2620	2550	3315	1785	2550	2584.64	2.82	0	305801	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1945	-41.59	0.85	12	1.07	-63.00	3068.00	5420	20240819	-51.66	2085	20240618	25.66	5420	-51.66	20240819	2085	25.66	20240618	5420	-51.66	20240819	2085	25.66	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
157	20241203	130656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2605	55	2	2.16	1591846500	617438	43.97	2550	2610	2550	3315	1785	2550	2578.20	2.82	0	228527	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1934	-41.35	0.85	12	0.83	-63.00	3068.00	5420	20240819	-51.94	2085	20240618	24.94	5420	-51.94	20240819	2085	24.94	20240618	5420	-51.94	20240819	2085	24.94	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
158	20241203	120708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2595	45	2	1.76	1384018130	537430	38.27	2550	2600	2550	3315	1785	2550	2575.31	2.82	0	207461	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1927	-41.19	0.85	12	0.72	-63.00	3068.00	5420	20240819	-52.12	2085	20240618	24.46	5420	-52.12	20240819	2085	24.46	20240618	5420	-52.12	20240819	2085	24.46	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
159	20241203	110651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	30	2	1.18	1071012800	416429	29.66	2550	2595	2550	3315	1785	2550	2571.96	2.82	0	141865	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1915	-40.95	0.84	12	0.56	-63.00	3068.00	5420	20240819	-52.40	2085	20240618	23.74	5420	-52.40	20240819	2085	23.74	20240618	5420	-52.40	20240819	2085	23.74	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
160	20241203	100639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	20	2	0.78	691926865	269104	19.16	2550	2595	2550	3315	1785	2550	2571.32	2.82	0	88377	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1908	-40.79	0.84	12	0.36	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	5420	-52.58	20240819	2085	23.26	20240618	5420	-52.58	20240819	2085	23.26	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
161	20241203	090636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2575	25	2	0.98	113690405	44457	3.17	2550	2575	2550	3315	1785	2550	2557.51	2.82	0	17254	2806	2677	2606	2477	2406	2642	2442	372	765	500	1580	5	1	74239990	1912	-40.87	0.84	12	0.06	-63.00	3068.00	5420	20240819	-52.49	2085	20240618	23.50	5420	-52.49	20240819	2085	23.50	20240618	5420	-52.49	20240819	2085	23.50	20240618	8.93	N	084650	500	371 억	2091006	N	N	0	N	N
162	20241202	160622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	-140	5	-5.20	3542398425	1360964	99.39	2685	2735	2535	3495	1885	2690	2603.05	3.01	0	-147635	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1893	-40.48	0.83	12	1.83	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	5420	-52.95	20240819	2085	22.30	20240618	5420	-52.95	20240819	2085	22.30	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
163	20241202	150711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	-145	5	-5.39	3124989915	1197080	87.42	2685	2735	2535	3495	1885	2690	2610.51	3.01	0	-186685	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1889	-40.40	0.83	12	1.61	-63.00	3068.00	5420	20240819	-53.04	2085	20240618	22.06	5420	-53.04	20240819	2085	22.06	20240618	5420	-53.04	20240819	2085	22.06	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
164	20241202	140649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2595	-95	5	-3.53	2404069630	916615	66.94	2685	2735	2575	3495	1885	2690	2622.77	3.01	0	-136076	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1927	-41.19	0.85	12	1.23	-63.00	3068.00	5420	20240819	-52.12	2085	20240618	24.46	5420	-52.12	20240819	2085	24.46	20240618	5420	-52.12	20240819	2085	24.46	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
165	20241202	130637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-110	5	-4.09	2194449430	835626	61.02	2685	2735	2575	3495	1885	2690	2626.11	3.01	0	-139876	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1915	-40.95	0.84	12	1.13	-63.00	3068.00	5420	20240819	-52.40	2085	20240618	23.74	5420	-52.40	20240819	2085	23.74	20240618	5420	-52.40	20240819	2085	23.74	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
166	20241202	120650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	-90	5	-3.35	1869975660	710178	51.86	2685	2735	2580	3495	1885	2690	2633.11	3.01	0	-94901	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1930	-41.27	0.85	12	0.96	-63.00	3068.00	5420	20240819	-52.03	2085	20240618	24.70	5420	-52.03	20240819	2085	24.70	20240618	5420	-52.03	20240819	2085	24.70	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
167	20241202	110617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	-100	5	-3.72	1612806695	610930	44.61	2685	2735	2580	3495	1885	2690	2639.92	3.01	0	-78282	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1923	-41.11	0.84	12	0.82	-63.00	3068.00	5420	20240819	-52.21	2085	20240618	24.22	5420	-52.21	20240819	2085	24.22	20240618	5420	-52.21	20240819	2085	24.22	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
168	20241202	100620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2645	-45	5	-1.67	687808410	256364	18.72	2685	2735	2640	3495	1885	2690	2682.94	3.01	0	-20826	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	1964	-41.98	0.86	12	0.35	-63.00	3068.00	5420	20240819	-51.20	2085	20240618	26.86	5420	-51.20	20240819	2085	26.86	20240618	5420	-51.20	20240819	2085	26.86	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N
169	20241202	090618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2720	30	2	1.12	125973815	46389	3.39	2685	2735	2685	3495	1885	2690	2715.61	3.01	0	-5835	2856	2772	2721	2637	2586	2747	2612	372	805	500	1660	5	1	74239990	2019	-43.17	0.89	12	0.06	-63.00	3068.00	5420	20240819	-49.82	2085	20240618	30.46	5420	-49.82	20240819	2085	30.46	20240618	5420	-49.82	20240819	2085	30.46	20240618	8.67	N	084650	500	371 억	2236988	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History