KissMeData/084650/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	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	20241129	160727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2690	-75	5	-2.71	3648669265	1340777	38.20	2745	2805	2670	3590	1940	2765	2721.53	3.17	-116832	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	1997	-42.70	0.88	12	1.81	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	5420	-50.37	20240819	2085	29.02	20240618	5420	-50.37	20240819	2085	29.02	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
3	20241129	150744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	-70	5	-2.53	3182632240	1167036	33.25	2745	2805	2680	3590	1940	2765	2727.10	3.17	-115713	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2001	-42.78	0.88	12	1.57	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
4	20241129	140747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	-60	5	-2.17	2689144540	983709	28.03	2745	2805	2690	3590	1940	2765	2733.67	3.17	-65780	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2008	-42.94	0.88	12	1.33	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
5	20241129	130745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	-70	5	-2.53	2450384360	895560	25.51	2745	2805	2690	3590	1940	2765	2736.14	3.17	-22840	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2001	-42.78	0.88	12	1.21	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
6	20241129	120746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-40	5	-1.45	2111976835	770798	21.96	2745	2805	2690	3590	1940	2765	2739.98	3.17	-28074	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2023	-43.25	0.89	12	1.04	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	5420	-49.72	20240819	2085	30.70	20240618	5420	-49.72	20240819	2085	30.70	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
7	20241129	110748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2735	-30	5	-1.08	1656526905	602826	17.17	2745	2805	2710	3590	1940	2765	2747.93	3.17	-65022	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2030	-43.41	0.89	12	0.81	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	5420	-49.54	20240819	2085	31.18	20240618	5420	-49.54	20240819	2085	31.18	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
8	20241129	100743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2725	-40	5	-1.45	1320740745	480051	13.68	2745	2805	2710	3590	1940	2765	2751.24	3.17	-71328	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2023	-43.25	0.89	12	0.65	-63.00	3068.00	5420	20240819	-49.72	2085	20240618	30.70	5420	-49.72	20240819	2085	30.70	20240618	5420	-49.72	20240819	2085	30.70	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
9	20241129	090745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2805	40	2	1.45	313749980	113211	3.23	2745	2805	2745	3590	1940	2765	2771.39	3.17	-6526	2945	2855	2745	2655	2545	2900	2700	372	825	500	1710	5	1	74239990	2082	-44.52	0.91	12	0.15	-63.00	3068.00	5420	20240819	-48.25	2085	20240618	34.53	5420	-48.25	20240819	2085	34.53	20240618	5420	-48.25	20240819	2085	34.53	20240618	8.76	N	084650	500	371 억	2354881	N	N	0	N	N
10	20241128	160736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2765	130	2	4.93	9634681930	3467718	284.54	2635	2835	2635	3425	1845	2635	2778.48	3.15	15860	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2053	-43.89	0.90	12	4.67	-63.00	3068.00	5420	20240819	-48.99	2085	20240618	32.61	5420	-48.99	20240819	2085	32.61	20240618	5420	-48.99	20240819	2085	32.61	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
11	20241128	150750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2780	145	2	5.50	9181897575	3304654	271.16	2635	2835	2635	3425	1845	2635	2778.53	3.15	40480	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2064	-44.13	0.91	12	4.45	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	5420	-48.71	20240819	2085	33.33	20240618	5420	-48.71	20240819	2085	33.33	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
12	20241128	140747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	160	2	6.07	8649510315	3113250	255.45	2635	2835	2635	3425	1845	2635	2778.35	3.15	2980	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2075	-44.37	0.91	12	4.19	-63.00	3068.00	5420	20240819	-48.43	2085	20240618	34.05	5420	-48.43	20240819	2085	34.05	20240618	5420	-48.43	20240819	2085	34.05	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
13	20241128	130745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	175	2	6.64	7605336925	2741202	224.92	2635	2815	2635	3425	1845	2635	2774.52	3.15	56381	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2086	-44.60	0.92	12	3.69	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	5420	-48.15	20240819	2085	34.77	20240618	5420	-48.15	20240819	2085	34.77	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
14	20241128	120749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	155	2	5.88	7093038625	2557629	209.86	2635	2815	2635	3425	1845	2635	2773.35	3.15	83492	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2071	-44.29	0.91	12	3.45	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
15	20241128	110750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2760	125	2	4.74	6011805535	2169196	177.99	2635	2815	2635	3425	1845	2635	2771.52	3.15	87879	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2049	-43.81	0.90	12	2.92	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	5420	-49.08	20240819	2085	32.37	20240618	5420	-49.08	20240819	2085	32.37	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
16	20241128	100749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	155	2	5.88	4878633000	1761938	144.57	2635	2815	2635	3425	1845	2635	2768.99	3.15	145427	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2071	-44.29	0.91	12	2.37	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
17	20241128	090746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2755	120	2	4.55	553658350	204038	16.74	2635	2765	2635	3425	1845	2635	2713.98	3.15	95175	2801	2717	2671	2587	2541	2695	2565	372	790	500	1630	5	1	74239990	2045	-43.73	0.90	12	0.27	-63.00	3068.00	5420	20240819	-49.17	2085	20240618	32.13	5420	-49.17	20240819	2085	32.13	20240618	5420	-49.17	20240819	2085	32.13	20240618	8.68	N	084650	500	371 억	2339737	N	N	0	N	N
18	20241127	160729	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2635	-75	5	-2.77	3135227995	1169941	114.37	2710	2755	2625	3520	1900	2710	2680.00	3.38	-172341	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	1956	-41.83	0.86	12	1.58	-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	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
19	20241127	150742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2650	-60	5	-2.21	2587636215	962551	94.10	2710	2755	2645	3520	1900	2710	2688.31	3.38	-173851	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	1967	-42.06	0.86	12	1.30	-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	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
20	20241127	140743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2680	-30	5	-1.11	1891319455	700912	68.52	2710	2755	2670	3520	1900	2710	2698.37	3.38	-48863	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	1990	-42.54	0.87	12	0.94	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	5420	-50.55	20240819	2085	28.54	20240618	5420	-50.55	20240819	2085	28.54	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
21	20241127	130737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	-10	5	-0.37	1729476665	640661	62.63	2710	2755	2670	3520	1900	2710	2699.52	3.38	-33467	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	2004	-42.86	0.88	12	0.86	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	5420	-50.18	20240819	2085	29.50	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
22	20241127	120744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	1545314060	572102	55.93	2710	2755	2670	3520	1900	2710	2701.11	3.38	-43890	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.77	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
23	20241127	110741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	1208785165	446813	43.68	2710	2755	2670	3520	1900	2710	2705.35	3.38	-16859	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	2001	-42.78	0.88	12	0.60	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
24	20241127	100741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	0	3	0.00	1035503360	382502	37.39	2710	2755	2670	3520	1900	2710	2707.18	3.38	-15311	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	2012	-43.02	0.88	12	0.52	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	5420	-50.00	20240819	2085	29.98	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
25	20241127	090739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2735	25	2	0.92	224567990	82659	8.08	2710	2735	2710	3520	1900	2710	2716.82	3.38	25897	2780	2745	2705	2670	2630	2762	2687	372	810	500	1680	5	1	74239990	2030	-43.41	0.89	12	0.11	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	5420	-49.54	20240819	2085	31.18	20240618	5420	-49.54	20240819	2085	31.18	20240618	8.70	N	084650	500	371 억	2509167	N	N	0	N	N
26	20241126	160731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	30	2	1.12	2702974415	1005603	81.08	2700	2740	2665	3480	1880	2680	2687.89	3.51	-90359	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	2012	-43.02	0.88	12	1.35	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	5420	-50.00	20240819	2085	29.98	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
27	20241126	150738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	25	2	0.93	2531503345	942305	75.98	2700	2740	2665	3480	1880	2680	2686.50	3.51	-115453	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	2008	-42.94	0.88	12	1.27	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
28	20241126	140736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2675	-5	5	-0.19	2133490690	794610	64.07	2700	2740	2665	3480	1880	2680	2684.95	3.51	-183056	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	1986	-42.46	0.87	12	1.07	-63.00	3068.00	5420	20240819	-50.65	2085	20240618	28.30	5420	-50.65	20240819	2085	28.30	20240618	5420	-50.65	20240819	2085	28.30	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
29	20241126	130734	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2680	0	3	0.00	1934225665	720118	58.06	2700	2740	2665	3480	1880	2680	2685.98	3.51	-171865	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	1990	-42.54	0.87	12	0.97	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	5420	-50.55	20240819	2085	28.54	20240618	5420	-50.55	20240819	2085	28.54	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
30	20241126	120740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2685	5	2	0.19	1807804290	672900	54.25	2700	2740	2665	3480	1880	2680	2686.59	3.51	-171518	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	1993	-42.62	0.88	12	0.91	-63.00	3068.00	5420	20240819	-50.46	2085	20240618	28.78	5420	-50.46	20240819	2085	28.78	20240618	5420	-50.46	20240819	2085	28.78	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
31	20241126	110745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2680	0	3	0.00	1677773470	624308	50.34	2700	2740	2665	3480	1880	2680	2687.41	3.51	-168006	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	1990	-42.54	0.87	12	0.84	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	5420	-50.55	20240819	2085	28.54	20240618	5420	-50.55	20240819	2085	28.54	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
32	20241126	100745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2670	-10	5	-0.37	1341420185	498480	40.19	2700	2740	2665	3480	1880	2680	2691.02	3.51	-193842	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	1982	-42.38	0.87	12	0.67	-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	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
33	20241126	090739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	15	2	0.56	436038750	161069	12.99	2700	2740	2685	3480	1880	2680	2707.16	3.51	-53665	2760	2720	2680	2640	2600	2740	2660	372	800	500	1660	5	1	74239990	2001	-42.78	0.88	12	0.22	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	8.85	N	084650	500	371 억	2602379	N	N	0	N	N
34	20241125	160721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2680	50	2	1.90	3238203250	1204484	80.00	2645	2720	2640	3415	1845	2630	2688.60	3.01	364596	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	1990	-42.54	0.87	12	1.62	-63.00	3068.00	5420	20240819	-50.55	2085	20240618	28.54	5420	-50.55	20240819	2085	28.54	20240618	5420	-50.55	20240819	2085	28.54	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
35	20241125	150735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	65	2	2.47	2879370055	1070890	71.13	2645	2720	2640	3415	1845	2630	2688.90	3.01	332837	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	2001	-42.78	0.88	12	1.44	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
36	20241125	140733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2690	60	2	2.28	2381066685	885529	58.82	2645	2720	2640	3415	1845	2630	2689.02	3.01	233459	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	1997	-42.70	0.88	12	1.19	-63.00	3068.00	5420	20240819	-50.37	2085	20240618	29.02	5420	-50.37	20240819	2085	29.02	20240618	5420	-50.37	20240819	2085	29.02	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
37	20241125	130726	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	70	2	2.66	2158765490	803201	53.35	2645	2720	2640	3415	1845	2630	2687.88	3.01	237205	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	2004	-42.86	0.88	12	1.08	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	5420	-50.18	20240819	2085	29.50	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
38	20241125	120737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2700	70	2	2.66	1777800345	662183	43.98	2645	2705	2640	3415	1845	2630	2684.96	3.01	191299	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	2004	-42.86	0.88	12	0.89	-63.00	3068.00	5420	20240819	-50.18	2085	20240618	29.50	5420	-50.18	20240819	2085	29.50	20240618	5420	-50.18	20240819	2085	29.50	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
39	20241125	110730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	65	2	2.47	1603623595	597592	39.69	2645	2705	2640	3415	1845	2630	2683.69	3.01	169335	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	2001	-42.78	0.88	12	0.80	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
40	20241125	100722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	65	2	2.47	1238329545	461987	30.69	2645	2705	2640	3415	1845	2630	2680.71	3.01	164472	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	2001	-42.78	0.88	12	0.62	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
41	20241125	090723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2655	25	2	0.95	193888770	73246	4.87	2645	2660	2640	3415	1845	2630	2647.67	3.01	13224	2770	2700	2660	2590	2550	2680	2570	372	785	500	1630	5	1	74239990	1971	-42.14	0.87	12	0.10	-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	9.02	N	084650	500	371 억	2237786	N	N	39	N	N
42	20241122	160645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	-75	5	-2.77	3861105430	1448661	96.74	2705	2730	2620	3515	1895	2705	2665.30	3.05	-27688	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1953	-41.75	0.86	12	1.95	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	5420	-51.48	20240819	2085	26.14	20240618	5420	-51.48	20240819	2085	26.14	20240618	8.99	N	084650	500	371 억	2262186	N	N	39	N	N
43	20241122	150653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	-75	5	-2.77	3615135570	1355282	90.50	2705	2730	2620	3515	1895	2705	2667.41	3.05	-34867	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1953	-41.75	0.86	12	1.83	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	5420	-51.48	20240819	2085	26.14	20240618	5420	-51.48	20240819	2085	26.14	20240618	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
44	20241122	140654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	-75	5	-2.77	3032833220	1134164	75.74	2705	2730	2630	3515	1895	2705	2674.04	3.05	-82758	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1953	-41.75	0.86	12	1.53	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	5420	-51.48	20240819	2085	26.14	20240618	5420	-51.48	20240819	2085	26.14	20240618	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
45	20241122	130652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2645	-60	5	-2.22	2644080400	986987	65.91	2705	2730	2635	3515	1895	2705	2678.92	3.05	-57302	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1964	-41.98	0.86	12	1.33	-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	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
46	20241122	120656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2660	-45	5	-1.66	2442220860	910895	60.83	2705	2730	2635	3515	1895	2705	2681.10	3.05	-49302	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1975	-42.22	0.87	12	1.23	-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	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
47	20241122	110649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2650	-55	5	-2.03	1897683490	705228	47.09	2705	2730	2650	3515	1895	2705	2690.86	3.05	-74920	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	1967	-42.06	0.86	12	0.95	-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	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
48	20241122	100702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	0	3	0.00	867105640	320004	21.37	2705	2730	2695	3515	1895	2705	2709.69	3.05	24904	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	2008	-42.94	0.88	12	0.43	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
49	20241122	090656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2720	15	2	0.55	237385455	87735	5.86	2705	2720	2695	3515	1895	2705	2705.72	3.05	-2474	2865	2785	2745	2665	2625	2765	2645	372	810	500	1670	5	1	74239990	2019	-43.17	0.89	12	0.12	-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	8.99	N	084650	500	371 억	2262186	N	N	482	N	N
50	20241121	160649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	-55	5	-1.99	3866250730	1411360	149.17	2755	2825	2705	3585	1935	2760	2739.54	3.04	7271	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2008	-42.94	0.88	12	1.90	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	8.97	N	084650	500	371 억	2253997	N	N	482	N	N
51	20241121	150704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2720	-40	5	-1.45	3563564765	1299602	137.35	2755	2825	2705	3585	1935	2760	2742.03	3.04	1500	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2019	-43.17	0.89	12	1.75	-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	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
52	20241121	140704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-50	5	-1.81	3169205370	1154173	121.98	2755	2825	2705	3585	1935	2760	2745.85	3.04	18737	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2012	-43.02	0.88	12	1.55	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	5420	-50.00	20240819	2085	29.98	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
53	20241121	130656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2735	-25	5	-0.91	2495110870	906236	95.78	2755	2825	2710	3585	1935	2760	2753.26	3.04	-31361	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2030	-43.41	0.89	12	1.22	-63.00	3068.00	5420	20240819	-49.54	2085	20240618	31.18	5420	-49.54	20240819	2085	31.18	20240618	5420	-49.54	20240819	2085	31.18	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
54	20241121	120656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-15	5	-0.54	2039906515	739946	78.20	2755	2825	2710	3585	1935	2760	2756.83	3.04	-70299	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2038	-43.57	0.89	12	1.00	-63.00	3068.00	5420	20240819	-49.35	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	5420	-49.35	20240819	2085	31.65	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
55	20241121	110659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-15	5	-0.54	1811417655	656666	69.40	2755	2825	2710	3585	1935	2760	2758.50	3.04	-87541	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2038	-43.57	0.89	12	0.88	-63.00	3068.00	5420	20240819	-49.35	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	5420	-49.35	20240819	2085	31.65	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
56	20241121	100701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2740	-20	5	-0.72	1564421055	566930	59.92	2755	2825	2710	3585	1935	2760	2759.46	3.04	-103537	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2034	-43.49	0.89	12	0.76	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	5420	-49.45	20240819	2085	31.41	20240618	5420	-49.45	20240819	2085	31.41	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
57	20241121	090700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2805	45	2	1.63	468813455	167659	17.72	2755	2825	2745	3585	1935	2760	2796.45	3.04	-35836	2843	2801	2773	2731	2703	2787	2717	372	825	500	1710	5	1	74239990	2082	-44.52	0.91	12	0.23	-63.00	3068.00	5420	20240819	-48.25	2085	20240618	34.53	5420	-48.25	20240819	2085	34.53	20240618	5420	-48.25	20240819	2085	34.53	20240618	8.97	N	084650	500	371 억	2253997	N	N	69	N	N
58	20241120	160653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2760	-40	5	-1.43	2536450135	911776	74.81	2800	2815	2745	3640	1960	2800	2782.08	3.07	-28861	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2049	-43.81	0.90	12	1.23	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	5420	-49.08	20240819	2085	32.37	20240618	5420	-49.08	20240819	2085	32.37	20240618	8.94	N	084650	500	371 억	2281773	N	N	69	N	N
59	20241120	150703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2775	-25	5	-0.89	2256006480	810470	66.50	2800	2815	2745	3640	1960	2800	2783.57	3.07	-25897	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2060	-44.05	0.90	12	1.09	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	5420	-48.80	20240819	2085	33.09	20240618	5420	-48.80	20240819	2085	33.09	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
60	20241120	140704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	-15	5	-0.54	1943601035	698139	57.28	2800	2815	2745	3640	1960	2800	2783.97	3.07	-23956	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2068	-44.21	0.91	12	0.94	-63.00	3068.00	5420	20240819	-48.62	2085	20240618	33.57	5420	-48.62	20240819	2085	33.57	20240618	5420	-48.62	20240819	2085	33.57	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
61	20241120	130705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	-10	5	-0.36	1483597295	533489	43.77	2800	2815	2745	3640	1960	2800	2780.92	3.07	10755	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2071	-44.29	0.91	12	0.72	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
62	20241120	120704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	-10	5	-0.36	1299304085	467339	38.35	2800	2815	2745	3640	1960	2800	2780.20	3.07	-636	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2071	-44.29	0.91	12	0.63	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
63	20241120	110705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	-15	5	-0.54	1097054405	394514	32.37	2800	2815	2745	3640	1960	2800	2780.76	3.07	-24118	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2068	-44.21	0.91	12	0.53	-63.00	3068.00	5420	20240819	-48.62	2085	20240618	33.57	5420	-48.62	20240819	2085	33.57	20240618	5420	-48.62	20240819	2085	33.57	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
64	20241120	100705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	-10	5	-0.36	882044360	317191	26.03	2800	2815	2745	3640	1960	2800	2780.78	3.07	-33109	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2071	-44.29	0.91	12	0.43	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
65	20241120	090703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2800	0	3	0.00	138193480	49393	4.05	2800	2810	2780	3640	1960	2800	2797.82	3.07	-7581	2866	2832	2791	2757	2716	2812	2737	372	840	500	1730	5	1	74239990	2079	-44.44	0.91	12	0.07	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	5420	-48.34	20240819	2085	34.29	20240618	5420	-48.34	20240819	2085	34.29	20240618	8.94	N	084650	500	371 억	2281773	N	N	28	N	N
66	20241119	160626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2800	-10	5	-0.36	3341434830	1198609	66.52	2810	2825	2750	3650	1970	2810	2787.67	3.17	-73012	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2079	-44.44	0.91	12	1.61	-63.00	3068.00	5420	20240819	-48.34	2085	20240618	34.29	5420	-48.34	20240819	2085	34.29	20240618	5420	-48.34	20240819	2085	34.29	20240618	9.01	N	084650	500	371 억	2356631	N	N	28	N	N
67	20241119	150637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2815	5	2	0.18	3127072720	1122137	62.27	2810	2825	2750	3650	1970	2810	2786.71	3.17	-79034	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2090	-44.68	0.92	12	1.51	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	5420	-48.06	20240819	2085	35.01	20240618	5420	-48.06	20240819	2085	35.01	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
68	20241119	140636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	0	3	0.00	2756122205	989806	54.93	2810	2825	2750	3650	1970	2810	2784.51	3.17	-100570	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2086	-44.60	0.92	12	1.33	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	5420	-48.15	20240819	2085	34.77	20240618	5420	-48.15	20240819	2085	34.77	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
69	20241119	130638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2785	-25	5	-0.89	2246684375	808127	44.85	2810	2825	2750	3650	1970	2810	2780.11	3.17	-100198	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2068	-44.21	0.91	12	1.09	-63.00	3068.00	5420	20240819	-48.62	2085	20240618	33.57	5420	-48.62	20240819	2085	33.57	20240618	5420	-48.62	20240819	2085	33.57	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
70	20241119	120631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2780	-30	5	-1.07	2048669655	736883	40.89	2810	2825	2750	3650	1970	2810	2780.18	3.17	-100909	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2064	-44.13	0.91	12	0.99	-63.00	3068.00	5420	20240819	-48.71	2085	20240618	33.33	5420	-48.71	20240819	2085	33.33	20240618	5420	-48.71	20240819	2085	33.33	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
71	20241119	110639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2760	-50	5	-1.78	1814999015	652336	36.20	2810	2825	2750	3650	1970	2810	2782.31	3.17	-95422	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2049	-43.81	0.90	12	0.88	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	5420	-49.08	20240819	2085	32.37	20240618	5420	-49.08	20240819	2085	32.37	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
72	20241119	100656	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2760	-50	5	-1.78	1384834115	496238	27.54	2810	2825	2760	3650	1970	2810	2790.66	3.17	-103533	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2049	-43.81	0.90	12	0.67	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	5420	-49.08	20240819	2085	32.37	20240618	5420	-49.08	20240819	2085	32.37	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
73	20241119	090650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	-15	5	-0.53	294137015	104977	5.83	2810	2825	2785	3650	1970	2810	2801.92	3.17	-35648	2916	2862	2776	2722	2636	2890	2750	372	840	500	1740	5	1	74239990	2075	-44.37	0.91	12	0.14	-63.00	3068.00	5420	20240819	-48.43	2085	20240618	34.05	5420	-48.43	20240819	2085	34.05	20240618	5420	-48.43	20240819	2085	34.05	20240618	9.01	N	084650	500	371 억	2356631	N	N	11	N	N
74	20241118	160631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2810	105	2	3.88	4948365555	1778617	113.89	2705	2830	2690	3515	1895	2705	2782.14	3.13	32233	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2086	-44.60	0.92	12	2.40	-63.00	3068.00	5420	20240819	-48.15	2085	20240618	34.77	5420	-48.15	20240819	2085	34.77	20240618	5420	-48.15	20240819	2085	34.77	20240618	9.19	N	084650	500	371 억	2325686	N	N	11	N	N
75	20241118	150637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	85	2	3.14	4686882480	1685213	107.91	2705	2830	2690	3515	1895	2705	2781.33	3.13	32834	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2071	-44.29	0.91	12	2.27	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
76	20241118	140639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	90	2	3.33	3985697925	1435167	91.90	2705	2830	2690	3515	1895	2705	2777.33	3.13	43507	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2075	-44.37	0.91	12	1.93	-63.00	3068.00	5420	20240819	-48.43	2085	20240618	34.05	5420	-48.43	20240819	2085	34.05	20240618	5420	-48.43	20240819	2085	34.05	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
77	20241118	130636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2775	70	2	2.59	3692565065	1329695	85.14	2705	2830	2690	3515	1895	2705	2777.18	3.13	28834	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2060	-44.05	0.90	12	1.79	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	5420	-48.80	20240819	2085	33.09	20240618	5420	-48.80	20240819	2085	33.09	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
78	20241118	120639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	85	2	3.14	3425047530	1233624	78.99	2705	2830	2690	3515	1895	2705	2776.60	3.13	27787	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2071	-44.29	0.91	12	1.66	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
79	20241118	110637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2805	100	2	3.70	3163679350	1139850	72.99	2705	2830	2690	3515	1895	2705	2775.73	3.13	19022	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2082	-44.52	0.91	12	1.54	-63.00	3068.00	5420	20240819	-48.25	2085	20240618	34.53	5420	-48.25	20240819	2085	34.53	20240618	5420	-48.25	20240819	2085	34.53	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
80	20241118	100632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2795	90	2	3.33	2151923530	778947	49.88	2705	2810	2690	3515	1895	2705	2762.85	3.13	95577	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2075	-44.37	0.91	12	1.05	-63.00	3068.00	5420	20240819	-48.43	2085	20240618	34.05	5420	-48.43	20240819	2085	34.05	20240618	5420	-48.43	20240819	2085	34.05	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
81	20241118	090631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	0	3	0.00	300886405	111078	7.11	2705	2730	2690	3515	1895	2705	2708.90	3.13	-16192	2781	2742	2711	2672	2641	2740	2670	372	810	500	1670	5	1	74239990	2008	-42.94	0.88	12	0.15	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	9.19	N	084650	500	371 억	2325686	N	N	0	N	N
82	20241115	160651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	-30	5	-1.10	4015841770	1479051	81.29	2705	2750	2680	3555	1915	2735	2715.16	3.16	-18440	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2008	-42.94	0.88	12	1.99	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
83	20241115	150709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2715	-20	5	-0.73	3655831760	1346253	73.99	2705	2750	2680	3555	1915	2735	2715.54	3.16	-28777	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2016	-43.10	0.88	12	1.81	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	5420	-49.91	20240819	2085	30.22	20240618	5420	-49.91	20240819	2085	30.22	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
84	20241115	140702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2730	-5	5	-0.18	3050517135	1124328	61.79	2705	2745	2680	3555	1915	2735	2713.16	3.16	-21781	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2027	-43.33	0.89	12	1.51	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	5420	-49.63	20240819	2085	30.94	20240618	5420	-49.63	20240819	2085	30.94	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
85	20241115	130702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2730	-5	5	-0.18	2666104445	983328	54.04	2705	2745	2680	3555	1915	2735	2711.27	3.16	-19577	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2027	-43.33	0.89	12	1.32	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	5420	-49.63	20240819	2085	30.94	20240618	5420	-49.63	20240819	2085	30.94	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
86	20241115	120707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2705	-30	5	-1.10	2316896680	855476	47.02	2705	2745	2680	3555	1915	2735	2708.27	3.16	3170	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2008	-42.94	0.88	12	1.15	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	5420	-50.09	20240819	2085	29.74	20240618	5420	-50.09	20240819	2085	29.74	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
87	20241115	110649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-25	5	-0.91	1853652715	684776	37.64	2705	2745	2680	3555	1915	2735	2706.89	3.16	18044	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2012	-43.02	0.88	12	0.92	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	5420	-50.00	20240819	2085	29.98	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
88	20241115	100650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2695	-40	5	-1.46	1432280840	529677	29.11	2705	2745	2680	3555	1915	2735	2703.98	3.16	14601	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2001	-42.78	0.88	12	0.71	-63.00	3068.00	5420	20240819	-50.28	2085	20240618	29.26	5420	-50.28	20240819	2085	29.26	20240618	5420	-50.28	20240819	2085	29.26	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
89	20241115	090640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2710	-25	5	-0.91	392005125	144294	7.93	2705	2745	2700	3555	1915	2735	2716.52	3.16	-22560	2895	2815	2770	2690	2645	2792	2667	372	820	500	1690	5	1	74239990	2012	-43.02	0.88	12	0.19	-63.00	3068.00	5420	20240819	-50.00	2085	20240618	29.98	5420	-50.00	20240819	2085	29.98	20240618	5420	-50.00	20240819	2085	29.98	20240618	9.50	N	084650	500	371 억	2346855	N	N	0	N	N
90	20241114	160644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2730	-60	5	-2.15	4593916820	1655094	79.85	2785	2850	2725	3625	1955	2790	2775.60	2.93	146896	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2027	-43.33	0.89	12	2.23	-63.00	3068.00	5420	20240819	-49.63	2085	20240618	30.94	5420	-49.63	20240819	2085	30.94	20240618	5420	-49.63	20240819	2085	30.94	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
91	20241114	150647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2745	-45	5	-1.61	3955628680	1422668	68.64	2785	2850	2725	3625	1955	2790	2780.42	2.93	108309	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2038	-43.57	0.89	12	1.92	-63.00	3068.00	5420	20240819	-49.35	2085	20240618	31.65	5420	-49.35	20240819	2085	31.65	20240618	5420	-49.35	20240819	2085	31.65	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
92	20241114	140643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2760	-30	5	-1.08	3000795785	1074572	51.84	2785	2850	2740	3625	1955	2790	2792.55	2.93	-29649	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2049	-43.81	0.90	12	1.45	-63.00	3068.00	5420	20240819	-49.08	2085	20240618	32.37	5420	-49.08	20240819	2085	32.37	20240618	5420	-49.08	20240819	2085	32.37	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
93	20241114	130644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2775	-15	5	-0.54	2656490830	950254	45.85	2785	2850	2740	3625	1955	2790	2795.57	2.93	-38976	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2060	-44.05	0.90	12	1.28	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	5420	-48.80	20240819	2085	33.09	20240618	5420	-48.80	20240819	2085	33.09	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
94	20241114	120643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2770	-20	5	-0.72	2156835150	770791	37.19	2785	2850	2740	3625	1955	2790	2798.23	2.93	401	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2056	-43.97	0.90	12	1.04	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	5420	-48.89	20240819	2085	32.85	20240618	5420	-48.89	20240819	2085	32.85	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
95	20241114	110643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	0	3	0.00	1410579725	501303	24.19	2785	2850	2785	3625	1955	2790	2813.93	2.93	-22209	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2071	-44.29	0.91	12	0.68	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
96	20241114	100703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	0	3	0.00	449636100	160156	7.73	2785	2835	2785	3625	1955	2790	2807.73	2.93	-5269	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2071	-44.29	0.91	12	0.22	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
97	20241114	090639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.93	0	3003	2896	2843	2736	2683	2870	2710	372	835	500	1720	5	1	74239990	2071	-44.29	0.91	12	0.00	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.87	N	084650	500	371 억	2174634	N	N	91	N	N
98	20241113	160401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2790	-90	5	-3.12	5721751605	2001525	63.53	2850	2950	2790	3740	2020	2880	2859.10	2.70	170552	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2071	-44.29	0.91	12	2.70	-63.00	3068.00	5420	20240819	-48.52	2085	20240618	33.81	5420	-48.52	20240819	2085	33.81	20240618	5420	-48.52	20240819	2085	33.81	20240618	9.77	N	084650	500	371 억	2001831	N	N	91	N	N
99	20241113	150424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2830	-50	5	-1.74	4770786830	1662482	52.77	2850	2950	2815	3740	2020	2880	2869.65	2.70	48865	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2101	-44.92	0.92	12	2.24	-63.00	3068.00	5420	20240819	-47.79	2085	20240618	35.73	5420	-47.79	20240819	2085	35.73	20240618	5420	-47.79	20240819	2085	35.73	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
100	20241113	140420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2850	-30	5	-1.04	4119453170	1432252	45.46	2850	2950	2830	3740	2020	2880	2876.20	2.70	115	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2116	-45.24	0.93	12	1.93	-63.00	3068.00	5420	20240819	-47.42	2085	20240618	36.69	5420	-47.42	20240819	2085	36.69	20240618	5420	-47.42	20240819	2085	36.69	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
101	20241113	130418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2835	-45	5	-1.56	3667576210	1274026	40.44	2850	2950	2830	3740	2020	2880	2878.73	2.70	-18601	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2105	-45.00	0.92	12	1.72	-63.00	3068.00	5420	20240819	-47.69	2085	20240618	35.97	5420	-47.69	20240819	2085	35.97	20240618	5420	-47.69	20240819	2085	35.97	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
102	20241113	120416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2860	-20	5	-0.69	3219208030	1116422	35.44	2850	2950	2835	3740	2020	2880	2883.52	2.70	-13217	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2123	-45.40	0.93	12	1.50	-63.00	3068.00	5420	20240819	-47.23	2085	20240618	37.17	5420	-47.23	20240819	2085	37.17	20240618	5420	-47.23	20240819	2085	37.17	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
103	20241113	110414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2890	10	2	0.35	2878100265	997432	31.66	2850	2950	2835	3740	2020	2880	2885.53	2.70	-10326	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2146	-45.87	0.94	12	1.34	-63.00	3068.00	5420	20240819	-46.68	2085	20240618	38.61	5420	-46.68	20240819	2085	38.61	20240618	5420	-46.68	20240819	2085	38.61	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
104	20241113	100414	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2875	-5	5	-0.17	2055067435	709889	22.53	2850	2950	2850	3740	2020	2880	2894.99	2.70	-37103	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2134	-45.63	0.94	12	0.96	-63.00	3068.00	5420	20240819	-46.96	2085	20240618	37.89	5420	-46.96	20240819	2085	37.89	20240618	5420	-46.96	20240819	2085	37.89	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
105	20241113	090408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2945	65	2	2.26	708819270	244452	7.76	2850	2950	2850	3740	2020	2880	2899.93	2.70	3556	3080	2980	2925	2825	2770	2952	2797	372	860	500	1780	5	1	74239990	2186	-46.75	0.96	12	0.33	-63.00	3068.00	5420	20240819	-45.66	2085	20240618	41.25	5420	-45.66	20240819	2085	41.25	20240618	5420	-45.66	20240819	2085	41.25	20240618	9.77	N	084650	500	371 억	2001831	N	N	62	N	N
106	20241112	160620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2880	-155	5	-5.11	8741598445	3000278	79.79	3000	3025	2870	3945	2125	3035	2913.76	2.24	341074	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2138	-45.71	0.94	12	4.04	-63.00	3068.00	5420	20240819	-46.86	2085	20240618	38.13	5420	-46.86	20240819	2085	38.13	20240618	5420	-46.86	20240819	2085	38.13	20240618	9.80	N	084650	500	371 억	1661801	N	N	62	N	N
107	20241112	150625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2910	-125	5	-4.12	8369582535	2871642	76.37	3000	3025	2870	3945	2125	3035	2914.56	2.24	315530	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2160	-46.19	0.95	12	3.87	-63.00	3068.00	5420	20240819	-46.31	2085	20240618	39.57	5420	-46.31	20240819	2085	39.57	20240618	5420	-46.31	20240819	2085	39.57	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
108	20241112	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2900	-135	5	-4.45	7128061085	2442494	64.96	3000	3025	2870	3945	2125	3035	2918.35	2.24	131500	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2153	-46.03	0.95	12	3.29	-63.00	3068.00	5420	20240819	-46.49	2085	20240618	39.09	5420	-46.49	20240819	2085	39.09	20240618	5420	-46.49	20240819	2085	39.09	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
109	20241112	130629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2890	-145	5	-4.78	6546925145	2241752	59.62	3000	3025	2870	3945	2125	3035	2920.45	2.24	95784	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2146	-45.87	0.94	12	3.02	-63.00	3068.00	5420	20240819	-46.68	2085	20240618	38.61	5420	-46.68	20240819	2085	38.61	20240618	5420	-46.68	20240819	2085	38.61	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
110	20241112	120628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2905	-130	5	-4.28	5854220165	2001599	53.23	3000	3025	2875	3945	2125	3035	2924.77	2.24	85790	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2157	-46.11	0.95	12	2.70	-63.00	3068.00	5420	20240819	-46.40	2085	20240618	39.33	5420	-46.40	20240819	2085	39.33	20240618	5420	-46.40	20240819	2085	39.33	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
111	20241112	110626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2890	-145	5	-4.78	5085587840	1737113	46.20	3000	3025	2875	3945	2125	3035	2927.61	2.24	76926	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2146	-45.87	0.94	12	2.34	-63.00	3068.00	5420	20240819	-46.68	2085	20240618	38.61	5420	-46.68	20240819	2085	38.61	20240618	5420	-46.68	20240819	2085	38.61	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
112	20241112	100625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2935	-100	5	-3.29	2918581170	989350	26.31	3000	3025	2910	3945	2125	3035	2950.00	2.24	15295	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2179	-46.59	0.96	12	1.33	-63.00	3068.00	5420	20240819	-45.85	2085	20240618	40.77	5420	-45.85	20240819	2085	40.77	20240618	5420	-45.85	20240819	2085	40.77	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
113	20241112	090624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2985	-50	5	-1.65	616584030	205631	5.47	3000	3025	2975	3945	2125	3035	2998.50	2.24	-28986	3391	3212	3101	2922	2811	3157	2867	372	910	500	1880	5	1	74239990	2216	-47.38	0.97	12	0.28	-63.00	3068.00	5420	20240819	-44.93	2085	20240618	43.17	5420	-44.93	20240819	2085	43.17	20240618	5420	-44.93	20240819	2085	43.17	20240618	9.80	N	084650	500	371 억	1661801	N	N	391	N	N
114	20241111	160620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3035	-90	5	-2.88	11443759460	3719421	159.53	3115	3280	2990	4060	2190	3125	3076.84	2.16	75604	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2253	-48.17	0.99	12	5.01	-63.00	3068.00	5420	20240819	-44.00	2085	20240618	45.56	5420	-44.00	20240819	2085	45.56	20240618	5420	-44.00	20240819	2085	45.56	20240618	9.80	N	084650	500	371 억	1601705	N	N	391	N	N
115	20241111	150640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3040	-85	5	-2.72	10993704140	3571008	153.17	3115	3280	2990	4060	2190	3125	3078.59	2.16	48126	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2257	-48.25	0.99	12	4.81	-63.00	3068.00	5420	20240819	-43.91	2085	20240618	45.80	5420	-43.91	20240819	2085	45.80	20240618	5420	-43.91	20240819	2085	45.80	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
116	20241111	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3005	-120	5	-3.84	10301633995	3343361	143.40	3115	3280	2990	4060	2190	3125	3081.21	2.16	-16595	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2231	-47.70	0.98	12	4.50	-63.00	3068.00	5420	20240819	-44.56	2085	20240618	44.12	5420	-44.56	20240819	2085	44.12	20240618	5420	-44.56	20240819	2085	44.12	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
117	20241111	130627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3005	-120	5	-3.84	9533166495	3088378	132.47	3115	3280	2990	4060	2190	3125	3086.78	2.16	-2507	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2231	-47.70	0.98	12	4.16	-63.00	3068.00	5420	20240819	-44.56	2085	20240618	44.12	5420	-44.56	20240819	2085	44.12	20240618	5420	-44.56	20240819	2085	44.12	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
118	20241111	120625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3030	-95	5	-3.04	8466829040	2734729	117.30	3115	3280	2990	4060	2190	3125	3096.03	2.16	-98314	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2249	-48.10	0.99	12	3.68	-63.00	3068.00	5420	20240819	-44.10	2085	20240618	45.32	5420	-44.10	20240819	2085	45.32	20240618	5420	-44.10	20240819	2085	45.32	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
119	20241111	110623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3075	-50	5	-1.60	7727454675	2492643	106.91	3115	3280	2990	4060	2190	3125	3100.10	2.16	-102492	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2283	-48.81	1.00	12	3.36	-63.00	3068.00	5420	20240819	-43.27	2085	20240618	47.48	5420	-43.27	20240819	2085	47.48	20240618	5420	-43.27	20240819	2085	47.48	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
120	20241111	100621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3035	-90	5	-2.88	3272207300	1080948	46.36	3115	3125	2990	4060	2190	3125	3027.09	2.16	110759	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2253	-48.17	0.99	12	1.46	-63.00	3068.00	5420	20240819	-44.00	2085	20240618	45.56	5420	-44.00	20240819	2085	45.56	20240618	5420	-44.00	20240819	2085	45.56	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
121	20241111	090619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3070	-55	5	-1.76	626636970	203740	8.74	3115	3125	3045	4060	2190	3125	3075.47	2.16	-3170	3215	3170	3125	3080	3035	3192	3102	372	935	500	1930	5	1	74239990	2279	-48.73	1.00	12	0.27	-63.00	3068.00	5420	20240819	-43.36	2085	20240618	47.24	5420	-43.36	20240819	2085	47.24	20240618	5420	-43.36	20240819	2085	47.24	20240618	9.80	N	084650	500	371 억	1601705	N	N	53	N	N
122	20241108	160613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	10	2	0.32	7122253775	2282874	84.36	3080	3170	3080	4045	2185	3115	3119.84	1.90	203916	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2320	-49.60	1.02	12	3.07	-63.00	3068.00	5420	20240819	-42.34	2085	20240618	49.88	5420	-42.34	20240819	2085	49.88	20240618	5420	-42.34	20240819	2085	49.88	20240618	9.78	N	084650	500	371 억	1409075	N	N	53	N	N
123	20241108	150622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3120	5	2	0.16	6536329070	2095232	77.43	3080	3170	3080	4045	2185	3115	3119.62	1.90	181859	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2316	-49.52	1.02	12	2.82	-63.00	3068.00	5420	20240819	-42.44	2085	20240618	49.64	5420	-42.44	20240819	2085	49.64	20240618	5420	-42.44	20240819	2085	49.64	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
124	20241108	140621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3120	5	2	0.16	5361585755	1718007	63.49	3080	3170	3080	4045	2185	3115	3120.82	1.90	21195	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2316	-49.52	1.02	12	2.31	-63.00	3068.00	5420	20240819	-42.44	2085	20240618	49.64	5420	-42.44	20240819	2085	49.64	20240618	5420	-42.44	20240819	2085	49.64	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
125	20241108	130622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	10	2	0.32	4790035485	1535261	56.73	3080	3170	3080	4045	2185	3115	3120.02	1.90	-17192	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2320	-49.60	1.02	12	2.07	-63.00	3068.00	5420	20240819	-42.34	2085	20240618	49.88	5420	-42.34	20240819	2085	49.88	20240618	5420	-42.34	20240819	2085	49.88	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
126	20241108	120620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3110	-5	5	-0.16	4356360100	1396217	51.60	3080	3170	3080	4045	2185	3115	3120.12	1.90	-1836	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2309	-49.37	1.01	12	1.88	-63.00	3068.00	5420	20240819	-42.62	2085	20240618	49.16	5420	-42.62	20240819	2085	49.16	20240618	5420	-42.62	20240819	2085	49.16	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
127	20241108	110621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3120	5	2	0.16	3659375785	1171676	43.30	3080	3170	3080	4045	2185	3115	3123.21	1.90	-22202	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2316	-49.52	1.02	12	1.58	-63.00	3068.00	5420	20240819	-42.44	2085	20240618	49.64	5420	-42.44	20240819	2085	49.64	20240618	5420	-42.44	20240819	2085	49.64	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
128	20241108	100630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3115	0	3	0.00	2744139050	878653	32.47	3080	3170	3080	4045	2185	3115	3123.13	1.90	7156	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2313	-49.44	1.02	12	1.18	-63.00	3068.00	5420	20240819	-42.53	2085	20240618	49.40	5420	-42.53	20240819	2085	49.40	20240618	5420	-42.53	20240819	2085	49.40	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
129	20241108	090615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	30	2	0.96	1093613310	351213	12.98	3080	3170	3080	4045	2185	3115	3113.81	1.90	19317	3398	3256	3168	3026	2938	3212	2982	372	930	500	1930	5	1	74239990	2335	-49.92	1.03	12	0.47	-63.00	3068.00	5420	20240819	-41.97	2085	20240618	50.84	5420	-41.97	20240819	2085	50.84	20240618	5420	-41.97	20240819	2085	50.84	20240618	9.78	N	084650	500	371 억	1409075	N	N	450	N	N
130	20241107	160617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3115	-130	5	-4.01	8309124650	2628659	73.29	3260	3310	3080	4215	2275	3245	3161.10	1.70	164233	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2313	-49.44	1.02	12	3.54	-63.00	3068.00	5420	20240819	-42.53	2085	20240618	49.40	5420	-42.53	20240819	2085	49.40	20240618	5420	-42.53	20240819	2085	49.40	20240618	9.51	N	084650	500	371 억	1261661	N	N	450	N	N
131	20241107	150618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-115	5	-3.54	7721488020	2440373	68.04	3260	3310	3080	4215	2275	3245	3164.03	1.70	119884	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2324	-49.68	1.02	12	3.29	-63.00	3068.00	5420	20240819	-42.25	2085	20240618	50.12	5420	-42.25	20240819	2085	50.12	20240618	5420	-42.25	20240819	2085	50.12	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
132	20241107	140621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3135	-110	5	-3.39	6823530660	2152382	60.01	3260	3310	3080	4215	2275	3245	3170.19	1.70	76926	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2327	-49.76	1.02	12	2.90	-63.00	3068.00	5420	20240819	-42.16	2085	20240618	50.36	5420	-42.16	20240819	2085	50.36	20240618	5420	-42.16	20240819	2085	50.36	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
133	20241107	130621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3155	-90	5	-2.77	6106963130	1923770	53.64	3260	3310	3080	4215	2275	3245	3174.45	1.70	81511	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2342	-50.08	1.03	12	2.59	-63.00	3068.00	5420	20240819	-41.79	2085	20240618	51.32	5420	-41.79	20240819	2085	51.32	20240618	5420	-41.79	20240819	2085	51.32	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
134	20241107	120619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3155	-90	5	-2.77	5600439110	1763342	49.16	3260	3310	3080	4215	2275	3245	3176.00	1.70	45978	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2342	-50.08	1.03	12	2.38	-63.00	3068.00	5420	20240819	-41.79	2085	20240618	51.32	5420	-41.79	20240819	2085	51.32	20240618	5420	-41.79	20240819	2085	51.32	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
135	20241107	110617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-115	5	-3.54	5028695345	1581241	44.09	3260	3310	3080	4215	2275	3245	3180.19	1.70	12919	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2324	-49.68	1.02	12	2.13	-63.00	3068.00	5420	20240819	-42.25	2085	20240618	50.12	5420	-42.25	20240819	2085	50.12	20240618	5420	-42.25	20240819	2085	50.12	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
136	20241107	100618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	-100	5	-3.08	3467904060	1080256	30.12	3260	3310	3135	4215	2275	3245	3210.23	1.70	-24113	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2335	-49.92	1.03	12	1.46	-63.00	3068.00	5420	20240819	-41.97	2085	20240618	50.84	5420	-41.97	20240819	2085	50.84	20240618	5420	-41.97	20240819	2085	50.84	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
137	20241107	090617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3270	25	2	0.77	603077290	183728	5.12	3260	3310	3260	4215	2275	3245	3282.62	1.70	-11331	3508	3376	3308	3176	3108	3342	3142	372	970	500	2010	5	1	74239990	2428	-51.90	1.07	12	0.25	-63.00	3068.00	5420	20240819	-39.67	2085	20240618	56.83	5420	-39.67	20240819	2085	56.83	20240618	5420	-39.67	20240819	2085	56.83	20240618	9.51	N	084650	500	371 억	1261661	N	N	24	N	N
138	20241106	160621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3245	-170	5	-4.98	11556013615	3483969	106.17	3410	3440	3240	4435	2395	3415	3316.81	1.76	-7657	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2409	-51.51	1.06	12	4.69	-63.00	3068.00	5420	20240819	-40.13	2085	20240618	55.64	5420	-40.13	20240819	2085	55.64	20240618	5420	-40.13	20240819	2085	55.64	20240618	9.48	N	084650	500	371 억	1304818	N	N	24	N	N
139	20241106	150640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3245	-170	5	-4.98	10554315100	3176142	96.79	3410	3440	3240	4435	2395	3415	3322.81	1.76	-37779	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2409	-51.51	1.06	12	4.28	-63.00	3068.00	5420	20240819	-40.13	2085	20240618	55.64	5420	-40.13	20240819	2085	55.64	20240618	5420	-40.13	20240819	2085	55.64	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
140	20241106	140634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3290	-125	5	-3.66	9171943075	2753477	83.91	3410	3440	3240	4435	2395	3415	3330.84	1.76	-57536	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2442	-52.22	1.07	12	3.71	-63.00	3068.00	5420	20240819	-39.30	2085	20240618	57.79	5420	-39.30	20240819	2085	57.79	20240618	5420	-39.30	20240819	2085	57.79	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
141	20241106	130641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3275	-140	5	-4.10	8028608370	2403788	73.25	3410	3440	3240	4435	2395	3415	3339.78	1.76	-112017	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2431	-51.98	1.07	12	3.24	-63.00	3068.00	5420	20240819	-39.58	2085	20240618	57.07	5420	-39.58	20240819	2085	57.07	20240618	5420	-39.58	20240819	2085	57.07	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
142	20241106	120620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3290	-125	5	-3.66	5869386100	1743803	53.14	3410	3440	3285	4435	2395	3415	3365.67	1.76	-162476	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2442	-52.22	1.07	12	2.35	-63.00	3068.00	5420	20240819	-39.30	2085	20240618	57.79	5420	-39.30	20240819	2085	57.79	20240618	5420	-39.30	20240819	2085	57.79	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
143	20241106	110624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3365	-50	5	-1.46	4249430950	1256720	38.30	3410	3440	3340	4435	2395	3415	3381.19	1.76	-78846	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2498	-53.41	1.10	12	1.69	-63.00	3068.00	5420	20240819	-37.92	2085	20240618	61.39	5420	-37.92	20240819	2085	61.39	20240618	5420	-37.92	20240819	2085	61.39	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
144	20241106	100628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3385	-30	5	-0.88	3533978865	1044655	31.83	3410	3440	3340	4435	2395	3415	3382.72	1.76	-45915	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2513	-53.73	1.10	12	1.41	-63.00	3068.00	5420	20240819	-37.55	2085	20240618	62.35	5420	-37.55	20240819	2085	62.35	20240618	5420	-37.55	20240819	2085	62.35	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
145	20241106	090624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3350	-65	5	-1.90	992729120	291935	8.90	3410	3440	3340	4435	2395	3415	3400.19	1.76	-52418	3655	3535	3475	3355	3295	3505	3325	372	1020	500	2110	5	1	74239990	2487	-53.17	1.09	12	0.39	-63.00	3068.00	5420	20240819	-38.19	2085	20240618	60.67	5420	-38.19	20240819	2085	60.67	20240618	5420	-38.19	20240819	2085	60.67	20240618	9.48	N	084650	500	371 억	1304818	N	N	30	N	N
146	20241105	160606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3415	-170	5	-4.74	11162256375	3202815	75.62	3595	3595	3415	4660	2510	3585	3485.37	2.38	-490036	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2535	-54.21	1.11	12	4.31	-63.00	3068.00	5420	20240819	-36.99	2085	20240618	63.79	5420	-36.99	20240819	2085	63.79	20240618	5420	-36.99	20240819	2085	63.79	20240618	9.67	N	084650	500	371 억	1769719	N	N	30	N	N
147	20241105	150618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3420	-165	5	-4.60	10554724700	3025036	71.43	3595	3595	3415	4660	2510	3585	3489.03	2.38	-488839	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2539	-54.29	1.11	12	4.07	-63.00	3068.00	5420	20240819	-36.90	2085	20240618	64.03	5420	-36.90	20240819	2085	64.03	20240618	5420	-36.90	20240819	2085	64.03	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
148	20241105	140614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3430	-155	5	-4.32	9366901310	2678299	63.24	3595	3595	3420	4660	2510	3585	3497.24	2.38	-428621	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2546	-54.44	1.12	12	3.61	-63.00	3068.00	5420	20240819	-36.72	2085	20240618	64.51	5420	-36.72	20240819	2085	64.51	20240618	5420	-36.72	20240819	2085	64.51	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
149	20241105	130617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3455	-130	5	-3.63	8363337810	2386354	56.35	3595	3595	3435	4660	2510	3585	3504.55	2.38	-387956	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2565	-54.84	1.13	12	3.21	-63.00	3068.00	5420	20240819	-36.25	2085	20240618	65.71	5420	-36.25	20240819	2085	65.71	20240618	5420	-36.25	20240819	2085	65.71	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
150	20241105	120612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3455	-130	5	-3.63	7431894580	2116074	49.96	3595	3595	3440	4660	2510	3585	3512.02	2.38	-402633	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2565	-54.84	1.13	12	2.85	-63.00	3068.00	5420	20240819	-36.25	2085	20240618	65.71	5420	-36.25	20240819	2085	65.71	20240618	5420	-36.25	20240819	2085	65.71	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
151	20241105	110604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3480	-105	5	-2.93	5970151855	1693886	40.00	3595	3595	3470	4660	2510	3585	3524.43	2.38	-301625	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2584	-55.24	1.13	12	2.28	-63.00	3068.00	5420	20240819	-35.79	2085	20240618	66.91	5420	-35.79	20240819	2085	66.91	20240618	5420	-35.79	20240819	2085	66.91	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
152	20241105	100612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3495	-90	5	-2.51	4967222150	1406310	33.21	3595	3595	3470	4660	2510	3585	3531.99	2.38	-262396	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2595	-55.48	1.14	12	1.89	-63.00	3068.00	5420	20240819	-35.52	2085	20240618	67.63	5420	-35.52	20240819	2085	67.63	20240618	5420	-35.52	20240819	2085	67.63	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
153	20241105	090609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3565	-20	5	-0.56	889843815	248793	5.87	3595	3595	3555	4660	2510	3585	3576.55	2.38	-121766	3721	3652	3551	3482	3381	3687	3517	372	1075	500	2220	5	1	74239990	2647	-56.59	1.16	12	0.34	-63.00	3068.00	5420	20240819	-34.23	2085	20240618	70.98	5420	-34.23	20240819	2085	70.98	20240618	5420	-34.23	20240819	2085	70.98	20240618	9.67	N	084650	500	371 억	1769719	N	N	13	N	N
154	20241104	160607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3585	45	2	1.27	14600992935	4089156	52.44	3580	3620	3450	4600	2480	3540	3570.59	1.98	256241	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2662	-56.90	1.17	12	5.51	-63.00	3068.00	5420	20240819	-33.86	2085	20240618	71.94	5420	-33.86	20240819	2085	71.94	20240618	5420	-33.86	20240819	2085	71.94	20240618	9.60	N	084650	500	371 억	1471294	N	N	13	N	N
155	20241104	150615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3565	25	2	0.71	13569070210	3800061	48.73	3580	3620	3450	4600	2480	3540	3570.75	1.98	214731	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2647	-56.59	1.16	12	5.12	-63.00	3068.00	5420	20240819	-34.23	2085	20240618	70.98	5420	-34.23	20240819	2085	70.98	20240618	5420	-34.23	20240819	2085	70.98	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
156	20241104	140607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3580	40	2	1.13	11980905665	3354210	43.02	3580	3620	3450	4600	2480	3540	3571.90	1.98	189709	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2658	-56.83	1.17	12	4.52	-63.00	3068.00	5420	20240819	-33.95	2085	20240618	71.70	5420	-33.95	20240819	2085	71.70	20240618	5420	-33.95	20240819	2085	71.70	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
157	20241104	130557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3590	50	2	1.41	10906806210	3054181	39.17	3580	3620	3450	4600	2480	3540	3571.11	1.98	139922	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2665	-56.98	1.17	12	4.11	-63.00	3068.00	5420	20240819	-33.76	2085	20240618	72.18	5420	-33.76	20240819	2085	72.18	20240618	5420	-33.76	20240819	2085	72.18	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
158	20241104	120558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3605	65	2	1.84	10047054430	2814892	36.10	3580	3620	3450	4600	2480	3540	3569.25	1.98	100436	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2676	-57.22	1.18	12	3.79	-63.00	3068.00	5420	20240819	-33.49	2085	20240618	72.90	5420	-33.49	20240819	2085	72.90	20240618	5420	-33.49	20240819	2085	72.90	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
159	20241104	110554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3555	15	2	0.42	8797737320	2467178	31.64	3580	3620	3450	4600	2480	3540	3565.91	1.98	-11445	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2639	-56.43	1.16	12	3.32	-63.00	3068.00	5420	20240819	-34.41	2085	20240618	70.50	5420	-34.41	20240819	2085	70.50	20240618	5420	-34.41	20240819	2085	70.50	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
160	20241104	100548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3595	55	2	1.55	6639138690	1865522	23.92	3580	3620	3450	4600	2480	3540	3558.86	1.98	-118456	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2669	-57.06	1.17	12	2.51	-63.00	3068.00	5420	20240819	-33.67	2085	20240618	72.42	5420	-33.67	20240819	2085	72.42	20240618	5420	-33.67	20240819	2085	72.42	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
161	20241104	090555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3600	60	2	1.69	1213486500	338902	4.35	3580	3620	3555	4600	2480	3540	3580.65	1.98	-67434	3796	3667	3516	3387	3236	3732	3452	372	1060	500	2190	5	1	74239990	2673	-57.14	1.17	12	0.46	-63.00	3068.00	5420	20240819	-33.58	2085	20240618	72.66	5420	-33.58	20240819	2085	72.66	20240618	5420	-33.58	20240819	2085	72.66	20240618	9.60	N	084650	500	371 억	1471294	N	N	101	N	N
162	20241101	160536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3540	85	2	2.46	27014359025	7581242	113.57	3430	3645	3365	4490	2420	3455	3563.35	1.42	404015	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2628	-56.19	1.15	12	10.21	-63.00	3068.00	5420	20240819	-34.69	2085	20240618	69.78	5420	-34.69	20240819	2085	69.78	20240618	5420	-34.69	20240819	2085	69.78	20240618	9.38	N	084650	500	371 억	1053164	N	N	101	N	N
163	20241101	150550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3565	110	2	3.18	25539566970	7165990	107.35	3430	3645	3365	4490	2420	3455	3564.01	1.42	397383	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2647	-56.59	1.16	12	9.65	-63.00	3068.00	5420	20240819	-34.23	2085	20240618	70.98	5420	-34.23	20240819	2085	70.98	20240618	5420	-34.23	20240819	2085	70.98	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
164	20241101	140535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3600	145	2	4.20	23007805670	6459984	96.77	3430	3645	3365	4490	2420	3455	3561.60	1.42	366539	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2673	-57.14	1.17	12	8.70	-63.00	3068.00	5420	20240819	-33.58	2085	20240618	72.66	5420	-33.58	20240819	2085	72.66	20240618	5420	-33.58	20240819	2085	72.66	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
165	20241101	130639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3580	125	2	3.62	18413003525	5186479	77.69	3430	3625	3365	4490	2420	3455	3550.21	1.42	376318	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2658	-56.83	1.17	12	6.99	-63.00	3068.00	5420	20240819	-33.95	2085	20240618	71.70	5420	-33.95	20240819	2085	71.70	20240618	5420	-33.95	20240819	2085	71.70	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
166	20241101	120639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3590	135	2	3.91	16550005530	4669081	69.94	3430	3625	3365	4490	2420	3455	3544.61	1.42	329578	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2665	-56.98	1.17	12	6.29	-63.00	3068.00	5420	20240819	-33.76	2085	20240618	72.18	5420	-33.76	20240819	2085	72.18	20240618	5420	-33.76	20240819	2085	72.18	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
167	20241101	110636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3535	80	2	2.32	13130595165	3717372	55.69	3430	3620	3365	4490	2420	3455	3532.24	1.42	213404	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2624	-56.11	1.15	12	5.01	-63.00	3068.00	5420	20240819	-34.78	2085	20240618	69.54	5420	-34.78	20240819	2085	69.54	20240618	5420	-34.78	20240819	2085	69.54	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
168	20241101	100638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3540	85	2	2.46	7119920350	2038336	30.53	3430	3600	3365	4490	2420	3455	3493.02	1.42	2153	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2628	-56.19	1.15	12	2.75	-63.00	3068.00	5420	20240819	-34.69	2085	20240618	69.78	5420	-34.69	20240819	2085	69.78	20240618	5420	-34.69	20240819	2085	69.78	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N
169	20241101	090636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3395	-60	5	-1.74	803341470	235701	3.53	3430	3445	3370	4490	2420	3455	3408.16	1.42	-7320	3768	3611	3533	3376	3298	3572	3337	372	1035	500	2140	5	1	74239990	2520	-53.89	1.11	12	0.32	-63.00	3068.00	5420	20240819	-37.36	2085	20240618	62.83	5420	-37.36	20240819	2085	62.83	20240618	5420	-37.36	20240819	2085	62.83	20240618	9.38	N	084650	500	371 억	1053164	N	N	38	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History