KissMeData/014470/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	160321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	75	2	3.61	271212160	127810	88.74	2065	2160	2065	2695	1455	2075	2121.99	0.81	8853	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1291	-4.97	0.73	12	0.21	-433.00	2941.00	4480	20231121	-52.01	1845	20240416	16.53	3170	-32.18	20240102	1845	16.53	20240416	4480	-52.01	20231121	1845	16.53	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
3	20240628	150321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	70	2	3.37	258305345	121799	84.57	2065	2160	2065	2695	1455	2075	2120.75	0.81	9175	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1288	-4.95	0.73	12	0.20	-433.00	2941.00	4480	20231121	-52.12	1845	20240416	16.26	3170	-32.33	20240102	1845	16.26	20240416	4480	-52.12	20231121	1845	16.26	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
4	20240628	140319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	65	2	3.13	240883560	113647	78.91	2065	2160	2065	2695	1455	2075	2119.58	0.81	8486	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1285	-4.94	0.73	12	0.19	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
5	20240628	130320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	80	2	3.86	219228660	103553	71.90	2065	2160	2065	2695	1455	2075	2117.07	0.81	9387	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1294	-4.98	0.73	12	0.17	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
6	20240628	120319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	65	2	3.13	198884115	94076	65.32	2065	2160	2065	2695	1455	2075	2114.08	0.81	7356	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1285	-4.94	0.73	12	0.16	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
7	20240628	110317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	80	2	3.86	185441105	87805	60.96	2065	2160	2065	2695	1455	2075	2111.97	0.81	7413	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1294	-4.98	0.73	12	0.15	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
8	20240628	100314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	65	2	3.13	103255200	49353	34.27	2065	2140	2065	2695	1455	2075	2092.18	0.81	9783	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1285	-4.94	0.73	12	0.08	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
9	20240628	090315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	26266515	12719	8.83	2065	2080	2065	2695	1455	2075	2065.14	0.81	4588	2141	2107	2086	2052	2031	2097	2042	300	620	500	1490	5	1	60052260	1249	-4.80	0.71	12	0.02	-433.00	2941.00	4480	20231121	-53.57	1845	20240416	12.74	3170	-34.38	20240102	1845	12.74	20240416	4480	-53.57	20231121	1845	12.74	20240416	3.04	N	014470	500	300 억	483809	N	N	N	N
10	20240627	160310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-45	5	-2.12	296595485	142274	83.40	2115	2120	2065	2755	1485	2120	2084.68	0.76	24841	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1246	-4.79	0.71	12	0.24	-433.00	2941.00	4480	20231121	-53.68	1845	20240416	12.47	3170	-34.54	20240102	1845	12.47	20240416	4480	-53.68	20231121	1845	12.47	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
11	20240627	150316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-35	5	-1.65	276112000	132426	77.63	2115	2120	2065	2755	1485	2120	2085.03	0.76	24522	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1252	-4.82	0.71	12	0.22	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
12	20240627	140313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-30	5	-1.42	224658720	107745	63.16	2115	2120	2065	2755	1485	2120	2085.10	0.76	10111	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1255	-4.83	0.71	12	0.18	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
13	20240627	130314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-35	5	-1.65	207169715	99372	58.25	2115	2120	2065	2755	1485	2120	2084.79	0.76	10529	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1252	-4.82	0.71	12	0.17	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
14	20240627	120316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-35	5	-1.65	194764415	93421	54.77	2115	2120	2065	2755	1485	2120	2084.80	0.76	6790	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1252	-4.82	0.71	12	0.16	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
15	20240627	110315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-25	5	-1.18	182832615	87689	51.40	2115	2120	2065	2755	1485	2120	2085.01	0.76	5070	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1258	-4.84	0.71	12	0.15	-433.00	2941.00	4480	20231121	-53.24	1845	20240416	13.55	3170	-33.91	20240102	1845	13.55	20240416	4480	-53.24	20231121	1845	13.55	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
16	20240627	100314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-25	5	-1.18	141481790	67931	39.82	2115	2120	2065	2755	1485	2120	2082.73	0.76	2393	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1258	-4.84	0.71	12	0.11	-433.00	2941.00	4480	20231121	-53.24	1845	20240416	13.55	3170	-33.91	20240102	1845	13.55	20240416	4480	-53.24	20231121	1845	13.55	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
17	20240627	090314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	931115	440	0.26	2115	2120	2115	2755	1485	2120	2116.17	0.76	-103	2270	2195	2155	2080	2040	2175	2060	300	635	500	1520	5	1	60052260	1273	-4.90	0.72	12	0.00	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.96	N	014470	500	300 억	459062	N	N	N	N
18	20240626	160314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-60	5	-2.75	369226490	170381	109.76	2160	2230	2115	2830	1530	2180	2167.07	0.80	-20767	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1273	-4.90	0.72	12	0.28	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
19	20240626	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-55	5	-2.52	336938835	155171	99.96	2160	2230	2115	2830	1530	2180	2171.40	0.80	-15587	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1276	-4.91	0.72	12	0.26	-433.00	2941.00	4480	20231121	-52.57	1845	20240416	15.18	3170	-32.97	20240102	1845	15.18	20240416	4480	-52.57	20231121	1845	15.18	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
20	20240626	140314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-40	5	-1.83	262186600	120022	77.32	2160	2230	2135	2830	1530	2180	2184.49	0.80	-7183	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1285	-4.94	0.73	12	0.20	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
21	20240626	130315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	203315140	92617	59.66	2160	2230	2155	2830	1530	2180	2195.22	0.80	3809	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1303	-5.01	0.74	12	0.15	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
22	20240626	120314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	183136465	83274	53.64	2160	2230	2160	2830	1530	2180	2199.20	0.80	4761	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1300	-5.00	0.74	12	0.14	-433.00	2941.00	4480	20231121	-51.67	1845	20240416	17.34	3170	-31.70	20240102	1845	17.34	20240416	4480	-51.67	20231121	1845	17.34	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
23	20240626	110314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	169248885	76872	49.52	2160	2230	2160	2830	1530	2180	2201.70	0.80	6026	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1309	-5.03	0.74	12	0.13	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
24	20240626	100314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	25	2	1.15	126078185	57144	36.81	2160	2230	2160	2830	1530	2180	2206.32	0.80	17558	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1324	-5.09	0.75	12	0.10	-433.00	2941.00	4480	20231121	-50.78	1845	20240416	19.51	3170	-30.44	20240102	1845	19.51	20240416	4480	-50.78	20231121	1845	19.51	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
25	20240626	090313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-5	5	-0.23	23258225	10683	6.88	2160	2190	2160	2830	1530	2180	2177.12	0.80	1564	2220	2200	2165	2145	2110	2210	2155	300	650	500	1560	5	1	60052260	1306	-5.02	0.74	12	0.02	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.99	N	014470	500	300 억	479662	N	N	N	N
26	20240625	160313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	10	2	0.46	333595240	154657	38.66	2160	2185	2130	2820	1520	2170	2156.96	0.81	-141	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1309	-5.03	0.74	12	0.26	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
27	20240625	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	0	3	0.00	303080695	140596	35.14	2160	2185	2130	2820	1520	2170	2155.63	0.81	-478	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1303	-5.01	0.74	12	0.23	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
28	20240625	140314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-15	5	-0.69	275047405	127645	31.91	2160	2185	2130	2820	1520	2170	2154.72	0.81	380	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1294	-4.98	0.73	12	0.21	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
29	20240625	130314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-15	5	-0.69	260205535	120745	30.18	2160	2185	2130	2820	1520	2170	2154.93	0.81	589	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1294	-4.98	0.73	12	0.20	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
30	20240625	120315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-10	5	-0.46	192576605	89227	22.30	2160	2185	2130	2820	1520	2170	2158.21	0.81	-4650	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1297	-4.99	0.73	12	0.15	-433.00	2941.00	4480	20231121	-51.79	1845	20240416	17.07	3170	-31.86	20240102	1845	17.07	20240416	4480	-51.79	20231121	1845	17.07	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
31	20240625	110317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-5	5	-0.23	154953785	71738	17.93	2160	2185	2130	2820	1520	2170	2159.92	0.81	-3348	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1300	-5.00	0.74	12	0.12	-433.00	2941.00	4480	20231121	-51.67	1845	20240416	17.34	3170	-31.70	20240102	1845	17.34	20240416	4480	-51.67	20231121	1845	17.34	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
32	20240625	100313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	5	2	0.23	125304390	58040	14.51	2160	2185	2130	2820	1520	2170	2158.83	0.81	2734	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1306	-5.02	0.74	12	0.10	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
33	20240625	090313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-20	5	-0.92	23567450	10909	2.73	2160	2160	2150	2820	1520	2170	2159.87	0.81	-1079	2270	2220	2175	2125	2080	2197	2102	300	650	500	1560	5	1	60052260	1291	-4.97	0.73	12	0.02	-433.00	2941.00	4480	20231121	-52.01	1845	20240416	16.53	3170	-32.18	20240102	1845	16.53	20240416	4480	-52.01	20231121	1845	16.53	20240416	2.96	N	014470	500	300 억	484845	N	N	N	N
34	20240624	160313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	862929545	397973	65.87	2190	2225	2130	2845	1535	2190	2168.31	0.71	58458	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1303	-5.01	0.74	12	0.66	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
35	20240624	150313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-35	5	-1.60	826539620	381047	63.06	2190	2225	2130	2845	1535	2190	2169.13	0.71	50220	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1294	-4.98	0.73	12	0.63	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
36	20240624	140313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-30	5	-1.37	730016120	336129	55.63	2190	2225	2130	2845	1535	2190	2171.83	0.71	49339	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1297	-4.99	0.73	12	0.56	-433.00	2941.00	4480	20231121	-51.79	1845	20240416	17.07	3170	-31.86	20240102	1845	17.07	20240416	4480	-51.79	20231121	1845	17.07	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
37	20240624	130312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-15	5	-0.68	690092820	317674	52.58	2190	2225	2130	2845	1535	2190	2172.33	0.71	49201	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1306	-5.02	0.74	12	0.53	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
38	20240624	120313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	650441695	299493	49.57	2190	2225	2130	2845	1535	2190	2171.81	0.71	51004	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1303	-5.01	0.74	12	0.50	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
39	20240624	110314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	621575850	286215	47.37	2190	2225	2130	2845	1535	2190	2171.71	0.71	51509	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1309	-5.03	0.74	12	0.48	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
40	20240624	100313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	413847405	191462	31.69	2190	2215	2130	2845	1535	2190	2161.51	0.71	36573	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1312	-5.05	0.74	12	0.32	-433.00	2941.00	4480	20231121	-51.23	1845	20240416	18.43	3170	-31.07	20240102	1845	18.43	20240416	4480	-51.23	20231121	1845	18.43	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
41	20240624	090314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	20	2	0.91	32713515	14877	2.46	2190	2215	2190	2845	1535	2190	2198.93	0.71	-952	2423	2306	2243	2126	2063	2275	2095	300	655	500	1570	5	1	60052260	1327	-5.10	0.75	12	0.02	-433.00	2941.00	4480	20231121	-50.67	1845	20240416	19.78	3170	-30.28	20240102	1845	19.78	20240416	4480	-50.67	20231121	1845	19.78	20240416	2.89	N	014470	500	300 억	426459	N	N	N	N
42	20240621	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-160	5	-6.81	1339226100	595869	88.44	2360	2360	2180	3055	1645	2350	2247.49	1.13	-234696	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1315	-5.06	0.74	12	0.99	-433.00	2941.00	4480	20231121	-51.12	1845	20240416	18.70	3170	-30.91	20240102	1845	18.70	20240416	4480	-51.12	20231121	1845	18.70	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
43	20240621	150304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-150	5	-6.38	1256332785	558057	82.83	2360	2360	2195	3055	1645	2350	2251.22	1.13	-230015	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1321	-5.08	0.75	12	0.93	-433.00	2941.00	4480	20231121	-50.89	1845	20240416	19.24	3170	-30.60	20240102	1845	19.24	20240416	4480	-50.89	20231121	1845	19.24	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
44	20240621	140305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-120	5	-5.11	1013426045	448180	66.52	2360	2360	2220	3055	1645	2350	2261.16	1.13	-190934	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1339	-5.15	0.76	12	0.75	-433.00	2941.00	4480	20231121	-50.22	1845	20240416	20.87	3170	-29.65	20240102	1845	20.87	20240416	4480	-50.22	20231121	1845	20.87	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
45	20240621	130305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-110	5	-4.68	905003935	399514	59.29	2360	2360	2220	3055	1645	2350	2265.21	1.13	-170462	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1345	-5.17	0.76	12	0.67	-433.00	2941.00	4480	20231121	-50.00	1845	20240416	21.41	3170	-29.34	20240102	1845	21.41	20240416	4480	-50.00	20231121	1845	21.41	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
46	20240621	120306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-100	5	-4.26	670058085	294388	43.69	2360	2360	2240	3055	1645	2350	2276.05	1.13	-113369	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1351	-5.20	0.77	12	0.49	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
47	20240621	110306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-95	5	-4.04	540751885	236758	35.14	2360	2360	2240	3055	1645	2350	2283.92	1.13	-86288	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1354	-5.21	0.77	12	0.39	-433.00	2941.00	4480	20231121	-49.67	1845	20240416	22.22	3170	-28.86	20240102	1845	22.22	20240416	4480	-49.67	20231121	1845	22.22	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
48	20240621	100304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-85	5	-3.62	450971540	196968	29.23	2360	2360	2240	3055	1645	2350	2289.50	1.13	-76413	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1360	-5.23	0.77	12	0.33	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
49	20240621	090306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-25	5	-1.06	74271750	31644	4.70	2360	2360	2320	3055	1645	2350	2347.08	1.13	-20914	2466	2407	2346	2287	2226	2437	2317	300	705	500	1690	5	1	60052260	1396	-5.37	0.79	12	0.05	-433.00	2941.00	4480	20231121	-48.10	1845	20240416	26.02	3170	-26.66	20240102	1845	26.02	20240416	4480	-48.10	20231121	1845	26.02	20240416	2.91	N	014470	500	300 억	677493	N	N	N	N
50	20240620	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	45	2	1.95	1578297860	668562	275.43	2285	2405	2285	2995	1615	2305	2360.88	1.09	21918	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1411	-5.43	0.80	12	1.11	-433.00	2941.00	4480	20231121	-47.54	1845	20240416	27.37	3170	-25.87	20240102	1845	27.37	20240416	4480	-47.54	20231121	1845	27.37	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
51	20240620	150304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	40	2	1.74	1493603200	632454	260.55	2285	2405	2285	2995	1615	2305	2361.69	1.09	28335	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1408	-5.42	0.80	12	1.05	-433.00	2941.00	4480	20231121	-47.66	1845	20240416	27.10	3170	-26.03	20240102	1845	27.10	20240416	4480	-47.66	20231121	1845	27.10	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
52	20240620	140305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	60	2	2.60	1314600560	556205	229.14	2285	2405	2285	2995	1615	2305	2363.62	1.09	35094	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1420	-5.46	0.80	12	0.93	-433.00	2941.00	4480	20231121	-47.21	1845	20240416	28.18	3170	-25.39	20240102	1845	28.18	20240416	4480	-47.21	20231121	1845	28.18	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
53	20240620	130305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	25	2	1.08	1176164770	497218	204.84	2285	2405	2285	2995	1615	2305	2365.61	1.09	46483	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1399	-5.38	0.79	12	0.83	-433.00	2941.00	4480	20231121	-47.99	1845	20240416	26.29	3170	-26.50	20240102	1845	26.29	20240416	4480	-47.99	20231121	1845	26.29	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
54	20240620	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	40	2	1.74	1116678280	471684	194.32	2285	2405	2285	2995	1615	2305	2367.56	1.09	61486	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1408	-5.42	0.80	12	0.79	-433.00	2941.00	4480	20231121	-47.66	1845	20240416	27.10	3170	-26.03	20240102	1845	27.10	20240416	4480	-47.66	20231121	1845	27.10	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
55	20240620	110305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	30	2	1.30	1057806975	446381	183.89	2285	2405	2285	2995	1615	2305	2369.89	1.09	63073	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1402	-5.39	0.79	12	0.74	-433.00	2941.00	4480	20231121	-47.88	1845	20240416	26.56	3170	-26.34	20240102	1845	26.56	20240416	4480	-47.88	20231121	1845	26.56	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
56	20240620	100306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	80	2	3.47	817240320	344601	141.96	2285	2405	2285	2995	1615	2305	2371.75	1.09	59712	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1432	-5.51	0.81	12	0.57	-433.00	2941.00	4480	20231121	-46.76	1845	20240416	29.27	3170	-24.76	20240102	1845	29.27	20240416	4480	-46.76	20231121	1845	29.27	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
57	20240620	090306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	5	2	0.22	35366040	15442	6.36	2285	2310	2285	2995	1615	2305	2289.23	1.09	4420	2381	2342	2286	2247	2191	2362	2267	300	690	500	1650	5	1	60052260	1387	-5.33	0.79	12	0.03	-433.00	2941.00	4480	20231121	-48.44	1845	20240416	25.20	3170	-27.13	20240102	1845	25.20	20240416	4480	-48.44	20231121	1845	25.20	20240416	2.88	N	014470	500	300 억	654541	N	N	N	N
58	20240619	160303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	40	2	1.77	544949730	240494	124.24	2265	2325	2230	2940	1590	2265	2265.96	1.05	21831	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1384	-5.32	0.78	12	0.40	-433.00	2941.00	4480	20231121	-48.55	1845	20240416	24.93	3170	-27.29	20240102	1845	24.93	20240416	4480	-48.55	20231121	1845	24.93	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
59	20240619	150302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	55	2	2.43	502152595	221960	114.67	2265	2325	2230	2940	1590	2265	2262.36	1.05	22159	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1393	-5.36	0.79	12	0.37	-433.00	2941.00	4480	20231121	-48.21	1845	20240416	25.75	3170	-26.81	20240102	1845	25.75	20240416	4480	-48.21	20231121	1845	25.75	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
60	20240619	140306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-5	5	-0.22	402962830	178714	92.33	2265	2300	2230	2940	1590	2265	2254.79	1.05	15238	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1357	-5.22	0.77	12	0.30	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
61	20240619	130303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-15	5	-0.66	374408585	166038	85.78	2265	2300	2230	2940	1590	2265	2254.96	1.05	9869	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1351	-5.20	0.77	12	0.28	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
62	20240619	120302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-30	5	-1.32	234323220	103640	53.54	2265	2300	2230	2940	1590	2265	2260.93	1.05	-7102	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1342	-5.16	0.76	12	0.17	-433.00	2941.00	4480	20231121	-50.11	1845	20240416	21.14	3170	-29.50	20240102	1845	21.14	20240416	4480	-50.11	20231121	1845	21.14	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
63	20240619	110304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	0	3	0.00	147372190	64906	33.53	2265	2300	2255	2940	1590	2265	2270.55	1.05	-11573	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1360	-5.23	0.77	12	0.11	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
64	20240619	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	15	2	0.66	76643635	33791	17.46	2265	2300	2255	2940	1590	2265	2268.17	1.05	-4075	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1369	-5.27	0.78	12	0.06	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
65	20240619	090309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	25	2	1.10	20406785	8966	4.63	2265	2300	2265	2940	1590	2265	2276.04	1.05	-842	2318	2291	2263	2236	2208	2305	2250	300	675	500	1630	5	1	60052260	1375	-5.29	0.78	12	0.01	-433.00	2941.00	4480	20231121	-48.88	1845	20240416	24.12	3170	-27.76	20240102	1845	24.12	20240416	4480	-48.88	20231121	1845	24.12	20240416	2.84	N	014470	500	300 억	629351	N	N	N	N
66	20240618	160302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-10	5	-0.44	434800905	192396	37.50	2255	2290	2235	2955	1595	2275	2259.93	1.07	-7684	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1360	-5.23	0.77	12	0.32	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
67	20240618	150300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-10	5	-0.44	417037770	184537	35.97	2255	2290	2235	2955	1595	2275	2259.91	1.07	-7263	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1360	-5.23	0.77	12	0.31	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
68	20240618	140301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-5	5	-0.22	383973980	169891	33.11	2255	2290	2235	2955	1595	2275	2260.12	1.07	-7063	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1363	-5.24	0.77	12	0.28	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
69	20240618	130303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-25	5	-1.10	318647880	141161	27.51	2255	2290	2235	2955	1595	2275	2257.34	1.07	2459	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1351	-5.20	0.77	12	0.24	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
70	20240618	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-5	5	-0.22	275614625	122198	23.82	2255	2290	2235	2955	1595	2275	2255.48	1.07	12375	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1363	-5.24	0.77	12	0.20	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
71	20240618	110301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-15	5	-0.66	200841615	89280	17.40	2255	2270	2235	2955	1595	2275	2249.57	1.07	9037	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1357	-5.22	0.77	12	0.15	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
72	20240618	100302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-15	5	-0.66	146618760	65197	12.71	2255	2270	2235	2955	1595	2275	2248.86	1.07	5261	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1357	-5.22	0.77	12	0.11	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
73	20240618	090304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-5	5	-0.22	11504285	5098	0.99	2255	2270	2255	2955	1595	2275	2256.63	1.07	-114	2445	2360	2315	2230	2185	2337	2207	300	680	500	1630	5	1	60052260	1363	-5.24	0.77	12	0.01	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.80	N	014470	500	300 억	642740	N	N	N	N
74	20240617	160301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-95	5	-4.01	1187647725	512522	31.12	2400	2400	2270	3080	1660	2370	2317.27	1.25	-96990	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1366	-5.25	0.77	12	0.85	-433.00	2941.00	4480	20231121	-49.22	1845	20240416	23.31	3170	-28.23	20240102	1845	23.31	20240416	4480	-49.22	20231121	1845	23.31	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
75	20240617	150304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-80	5	-3.38	1088718420	469045	28.48	2400	2400	2280	3080	1660	2370	2321.14	1.25	-90664	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1375	-5.29	0.78	12	0.78	-433.00	2941.00	4480	20231121	-48.88	1845	20240416	24.12	3170	-27.76	20240102	1845	24.12	20240416	4480	-48.88	20231121	1845	24.12	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
76	20240617	140300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-65	5	-2.74	931459115	400424	24.32	2400	2400	2280	3080	1660	2370	2326.18	1.25	-86858	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1384	-5.32	0.78	12	0.67	-433.00	2941.00	4480	20231121	-48.55	1845	20240416	24.93	3170	-27.29	20240102	1845	24.93	20240416	4480	-48.55	20231121	1845	24.93	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
77	20240617	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-65	5	-2.74	878594585	377529	22.93	2400	2400	2280	3080	1660	2370	2327.22	1.25	-90289	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1384	-5.32	0.78	12	0.63	-433.00	2941.00	4480	20231121	-48.55	1845	20240416	24.93	3170	-27.29	20240102	1845	24.93	20240416	4480	-48.55	20231121	1845	24.93	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
78	20240617	120300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-70	5	-2.95	818238740	351305	21.33	2400	2400	2280	3080	1660	2370	2329.14	1.25	-84039	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1381	-5.31	0.78	12	0.58	-433.00	2941.00	4480	20231121	-48.66	1845	20240416	24.66	3170	-27.44	20240102	1845	24.66	20240416	4480	-48.66	20231121	1845	24.66	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
79	20240617	110258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-40	5	-1.69	704263970	301867	18.33	2400	2400	2280	3080	1660	2370	2333.03	1.25	-81631	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1399	-5.38	0.79	12	0.50	-433.00	2941.00	4480	20231121	-47.99	1845	20240416	26.29	3170	-26.50	20240102	1845	26.29	20240416	4480	-47.99	20231121	1845	26.29	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
80	20240617	100301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-80	5	-3.38	562190775	240214	14.59	2400	2400	2285	3080	1660	2370	2340.37	1.25	-74857	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1375	-5.29	0.78	12	0.40	-433.00	2941.00	4480	20231121	-48.88	1845	20240416	24.12	3170	-27.76	20240102	1845	24.12	20240416	4480	-48.88	20231121	1845	24.12	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
81	20240617	090300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	144855365	60685	3.69	2400	2400	2365	3080	1660	2370	2387.00	1.25	-16436	2546	2457	2376	2287	2206	2502	2332	300	710	500	1700	5	1	60052260	1423	-5.47	0.81	12	0.10	-433.00	2941.00	4480	20231121	-47.10	1845	20240416	28.46	3170	-25.24	20240102	1845	28.46	20240416	4480	-47.10	20231121	1845	28.46	20240416	2.77	N	014470	500	300 억	749870	N	N	N	N
82	20240614	160240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	80	2	3.49	3854587665	1611158	597.24	2295	2465	2295	2975	1605	2290	2392.43	1.28	6814	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1423	-5.47	0.81	12	2.68	-433.00	2941.00	4480	20231121	-47.10	1845	20240416	28.46	3170	-25.24	20240102	1845	28.46	20240416	4480	-47.10	20231121	1845	28.46	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
83	20240614	150240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	70	2	3.06	3715591900	1552351	575.45	2295	2465	2295	2975	1605	2290	2393.53	1.28	27503	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1417	-5.45	0.80	12	2.59	-433.00	2941.00	4480	20231121	-47.32	1845	20240416	27.91	3170	-25.55	20240102	1845	27.91	20240416	4480	-47.32	20231121	1845	27.91	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
84	20240614	140240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	85	2	3.71	3576391715	1493585	553.66	2295	2465	2295	2975	1605	2290	2394.50	1.28	31934	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1426	-5.48	0.81	12	2.49	-433.00	2941.00	4480	20231121	-46.99	1845	20240416	28.73	3170	-25.08	20240102	1845	28.73	20240416	4480	-46.99	20231121	1845	28.73	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
85	20240614	130240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	90	2	3.93	3417877740	1427002	528.98	2295	2465	2295	2975	1605	2290	2395.15	1.28	41924	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1429	-5.50	0.81	12	2.38	-433.00	2941.00	4480	20231121	-46.88	1845	20240416	29.00	3170	-24.92	20240102	1845	29.00	20240416	4480	-46.88	20231121	1845	29.00	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
86	20240614	120241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	75	2	3.28	3273737335	1366153	506.42	2295	2465	2295	2975	1605	2290	2396.32	1.28	44653	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1420	-5.46	0.80	12	2.27	-433.00	2941.00	4480	20231121	-47.21	1845	20240416	28.18	3170	-25.39	20240102	1845	28.18	20240416	4480	-47.21	20231121	1845	28.18	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
87	20240614	110256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	70	2	3.06	3109368250	1297114	480.83	2295	2465	2295	2975	1605	2290	2397.14	1.28	49826	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1417	-5.45	0.80	12	2.16	-433.00	2941.00	4480	20231121	-47.32	1845	20240416	27.91	3170	-25.55	20240102	1845	27.91	20240416	4480	-47.32	20231121	1845	27.91	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
88	20240614	100256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	95	2	4.15	2575547885	1071477	397.19	2295	2465	2295	2975	1605	2290	2403.74	1.28	79194	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1432	-5.51	0.81	12	1.78	-433.00	2941.00	4480	20231121	-46.76	1845	20240416	29.27	3170	-24.76	20240102	1845	29.27	20240416	4480	-46.76	20231121	1845	29.27	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
89	20240614	090258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	30	2	1.31	24761815	10756	3.99	2295	2335	2295	2975	1605	2290	2302.14	1.28	2399	2376	2332	2306	2262	2236	2320	2250	300	685	500	1640	5	1	60052260	1393	-5.36	0.79	12	0.02	-433.00	2941.00	4480	20231121	-48.21	1845	20240416	25.75	3170	-26.81	20240102	1845	25.75	20240416	4480	-48.21	20231121	1845	25.75	20240416	2.76	N	014470	500	300 억	767692	N	N	N	N
90	20240613	160254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	610989185	265010	80.33	2350	2350	2280	2990	1610	2300	2305.54	1.44	-87163	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1375	-5.29	0.78	12	0.44	-433.00	2941.00	4480	20231121	-48.88	1845	20240416	24.12	3170	-27.76	20240102	1845	24.12	20240416	4480	-48.88	20231121	1845	24.12	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
91	20240613	150259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-5	5	-0.22	602347610	261240	79.19	2350	2350	2280	2990	1610	2300	2305.73	1.44	-87634	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1378	-5.30	0.78	12	0.44	-433.00	2941.00	4480	20231121	-48.77	1845	20240416	24.39	3170	-27.60	20240102	1845	24.39	20240416	4480	-48.77	20231121	1845	24.39	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
92	20240613	140256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-5	5	-0.22	571312610	247703	75.09	2350	2350	2280	2990	1610	2300	2306.44	1.44	-87344	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1378	-5.30	0.78	12	0.41	-433.00	2941.00	4480	20231121	-48.77	1845	20240416	24.39	3170	-27.60	20240102	1845	24.39	20240416	4480	-48.77	20231121	1845	24.39	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
93	20240613	130256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	0	3	0.00	533066995	230978	70.02	2350	2350	2280	2990	1610	2300	2307.87	1.44	-84528	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1381	-5.31	0.78	12	0.38	-433.00	2941.00	4480	20231121	-48.66	1845	20240416	24.66	3170	-27.44	20240102	1845	24.66	20240416	4480	-48.66	20231121	1845	24.66	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
94	20240613	120256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	5	2	0.22	450079955	194789	59.05	2350	2350	2285	2990	1610	2300	2310.60	1.44	-65026	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1384	-5.32	0.78	12	0.32	-433.00	2941.00	4480	20231121	-48.55	1845	20240416	24.93	3170	-27.29	20240102	1845	24.93	20240416	4480	-48.55	20231121	1845	24.93	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
95	20240613	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	421076615	182184	55.23	2350	2350	2285	2990	1610	2300	2311.27	1.44	-58464	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1387	-5.33	0.79	12	0.30	-433.00	2941.00	4480	20231121	-48.44	1845	20240416	25.20	3170	-27.13	20240102	1845	25.20	20240416	4480	-48.44	20231121	1845	25.20	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
96	20240613	100255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	354986645	153576	46.55	2350	2350	2285	2990	1610	2300	2311.47	1.44	-50298	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1390	-5.35	0.79	12	0.26	-433.00	2941.00	4480	20231121	-48.33	1845	20240416	25.47	3170	-26.97	20240102	1845	25.47	20240416	4480	-48.33	20231121	1845	25.47	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
97	20240613	090258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	15	2	0.65	89698395	38364	11.63	2350	2350	2315	2990	1610	2300	2338.09	1.44	-19790	2400	2350	2300	2250	2200	2375	2275	300	690	500	1650	5	1	60052260	1390	-5.35	0.79	12	0.06	-433.00	2941.00	4480	20231121	-48.33	1845	20240416	25.47	3170	-26.97	20240102	1845	25.47	20240416	4480	-48.33	20231121	1845	25.47	20240416	2.79	N	014470	500	300 억	862201	N	N	N	N
98	20240612	160252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	25	2	1.10	750910095	327678	160.56	2285	2350	2250	2955	1595	2275	2291.60	1.45	-7360	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1381	-5.31	0.78	12	0.55	-433.00	2941.00	4480	20231121	-48.66	1845	20240416	24.66	3170	-27.44	20240102	1845	24.66	20240416	4480	-48.66	20231121	1845	24.66	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
99	20240612	150259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	5	2	0.22	713913390	311507	152.63	2285	2350	2250	2955	1595	2275	2291.81	1.45	-11370	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1369	-5.27	0.78	12	0.52	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
100	20240612	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	0	3	0.00	636647440	277598	136.02	2285	2350	2250	2955	1595	2275	2293.42	1.45	-9900	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1366	-5.25	0.77	12	0.46	-433.00	2941.00	4480	20231121	-49.22	1845	20240416	23.31	3170	-28.23	20240102	1845	23.31	20240416	4480	-49.22	20231121	1845	23.31	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
101	20240612	130254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	5	2	0.22	610435070	266094	130.38	2285	2350	2250	2955	1595	2275	2294.06	1.45	-8486	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1369	-5.27	0.78	12	0.44	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
102	20240612	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	0	3	0.00	544088315	237003	116.13	2285	2350	2250	2955	1595	2275	2295.70	1.45	-14008	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1366	-5.25	0.77	12	0.39	-433.00	2941.00	4480	20231121	-49.22	1845	20240416	23.31	3170	-28.23	20240102	1845	23.31	20240416	4480	-49.22	20231121	1845	23.31	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
103	20240612	110252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	20	2	0.88	448221020	195041	95.57	2285	2350	2250	2955	1595	2275	2298.09	1.45	-2288	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1378	-5.30	0.78	12	0.32	-433.00	2941.00	4480	20231121	-48.77	1845	20240416	24.39	3170	-27.60	20240102	1845	24.39	20240416	4480	-48.77	20231121	1845	24.39	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
104	20240612	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	40	2	1.76	312420735	136079	66.68	2285	2350	2250	2955	1595	2275	2295.88	1.45	7051	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1390	-5.35	0.79	12	0.23	-433.00	2941.00	4480	20231121	-48.33	1845	20240416	25.47	3170	-26.97	20240102	1845	25.47	20240416	4480	-48.33	20231121	1845	25.47	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
105	20240612	090254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	15	2	0.66	20665655	9041	4.43	2285	2290	2275	2955	1595	2275	2285.77	1.45	-1802	2311	2292	2266	2247	2221	2302	2257	300	680	500	1630	5	1	60052260	1375	-5.29	0.78	12	0.02	-433.00	2941.00	4480	20231121	-48.88	1845	20240416	24.12	3170	-27.76	20240102	1845	24.12	20240416	4480	-48.88	20231121	1845	24.12	20240416	2.80	N	014470	500	300 억	869649	N	N	N	N
106	20240610	160251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	80	2	3.70	1697525475	750711	227.59	2165	2335	2140	2810	1520	2165	2261.22	1.34	65007	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1348	-5.18	0.76	12	1.25	-433.00	2941.00	4480	20231121	-49.89	1845	20240416	21.68	3170	-29.18	20240102	1845	21.68	20240416	4480	-49.89	20231121	1845	21.68	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
107	20240610	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	85	2	3.93	1671044830	738919	224.01	2165	2335	2140	2810	1520	2165	2261.47	1.34	64185	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1351	-5.20	0.77	12	1.23	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
108	20240610	140252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	80	2	3.70	1628357255	719932	218.26	2165	2335	2140	2810	1520	2165	2261.82	1.34	59556	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1348	-5.18	0.76	12	1.20	-433.00	2941.00	4480	20231121	-49.89	1845	20240416	21.68	3170	-29.18	20240102	1845	21.68	20240416	4480	-49.89	20231121	1845	21.68	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
109	20240610	130252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	100	2	4.62	1588213325	702122	212.86	2165	2335	2140	2810	1520	2165	2262.02	1.34	59280	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1360	-5.23	0.77	12	1.17	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
110	20240610	120252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	90	2	4.16	1522728670	672997	204.03	2165	2335	2140	2810	1520	2165	2262.61	1.34	54207	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1354	-5.21	0.77	12	1.12	-433.00	2941.00	4480	20231121	-49.67	1845	20240416	22.22	3170	-28.86	20240102	1845	22.22	20240416	4480	-49.67	20231121	1845	22.22	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
111	20240610	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	130	2	6.00	929556620	411785	124.84	2165	2335	2140	2810	1520	2165	2257.38	1.34	61994	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1378	-5.30	0.78	12	0.69	-433.00	2941.00	4480	20231121	-48.77	1845	20240416	24.39	3170	-27.60	20240102	1845	24.39	20240416	4480	-48.77	20231121	1845	24.39	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
112	20240610	100252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	65	2	3.00	245771590	112080	33.98	2165	2240	2140	2810	1520	2165	2192.82	1.34	45053	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1339	-5.15	0.76	12	0.19	-433.00	2941.00	4480	20231121	-50.22	1845	20240416	20.87	3170	-29.65	20240102	1845	20.87	20240416	4480	-50.22	20231121	1845	20.87	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
113	20240610	090257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-25	5	-1.15	8260495	3819	1.16	2165	2165	2140	2810	1520	2165	2163.00	1.34	-1207	2221	2192	2151	2122	2081	2207	2137	300	645	500	1550	5	1	60052260	1285	-4.94	0.73	12	0.01	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	2.88	N	014470	500	300 억	804159	N	N	N	N
114	20240607	160259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	684739590	320246	304.73	2145	2180	2110	2810	1520	2165	2138.17	1.31	16833	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1300	-5.00	0.74	12	0.53	-433.00	2941.00	4480	20231121	-51.67	1845	20240416	17.34	3170	-31.70	20240102	1845	17.34	20240416	4480	-51.67	20231121	1845	17.34	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
115	20240607	150301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	623584610	291939	277.79	2145	2180	2110	2810	1520	2165	2136.01	1.31	11540	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1291	-4.97	0.73	12	0.49	-433.00	2941.00	4480	20231121	-52.01	1845	20240416	16.53	3170	-32.18	20240102	1845	16.53	20240416	4480	-52.01	20231121	1845	16.53	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
116	20240607	140259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-5	5	-0.23	589414060	275974	262.60	2145	2180	2110	2810	1520	2165	2135.76	1.31	9536	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1297	-4.99	0.73	12	0.46	-433.00	2941.00	4480	20231121	-51.79	1845	20240416	17.07	3170	-31.86	20240102	1845	17.07	20240416	4480	-51.79	20231121	1845	17.07	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
117	20240607	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	15	2	0.69	522991840	245326	233.44	2145	2180	2110	2810	1520	2165	2131.82	1.31	-591	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1309	-5.03	0.74	12	0.41	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
118	20240607	120300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-50	5	-2.31	400867415	188108	178.99	2145	2170	2110	2810	1520	2165	2131.05	1.31	1554	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1270	-4.88	0.72	12	0.31	-433.00	2941.00	4480	20231121	-52.79	1845	20240416	14.63	3170	-33.28	20240102	1845	14.63	20240416	4480	-52.79	20231121	1845	14.63	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
119	20240607	110259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-45	5	-2.08	315534295	147791	140.63	2145	2170	2115	2810	1520	2165	2135.00	1.31	2739	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1273	-4.90	0.72	12	0.25	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
120	20240607	100258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-30	5	-1.39	192482410	89887	85.53	2145	2170	2130	2810	1520	2165	2141.38	1.31	21686	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1282	-4.93	0.73	12	0.15	-433.00	2941.00	4480	20231121	-52.34	1845	20240416	15.72	3170	-32.65	20240102	1845	15.72	20240416	4480	-52.34	20231121	1845	15.72	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
121	20240607	090256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	27754970	12910	12.28	2145	2170	2145	2810	1520	2165	2149.88	1.31	4711	2241	2202	2171	2132	2101	2187	2117	300	645	500	1550	5	1	60052260	1303	-5.01	0.74	12	0.02	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.85	N	014470	500	300 억	787418	N	N	N	N
122	20240605	160256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	222760425	102905	61.53	2180	2210	2140	2830	1530	2180	2164.72	1.31	74	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1300	-5.00	0.74	12	0.17	-433.00	2941.00	4480	20231121	-51.67	1845	20240416	17.34	3170	-31.70	20240102	1845	17.34	20240416	4480	-51.67	20231121	1845	17.34	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
123	20240605	150257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-25	5	-1.15	208559435	96335	57.60	2180	2210	2140	2830	1530	2180	2164.94	1.31	-427	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1294	-4.98	0.73	12	0.16	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
124	20240605	140256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-5	5	-0.23	180182690	83214	49.75	2180	2210	2140	2830	1530	2180	2165.29	1.31	-1725	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1306	-5.02	0.74	12	0.14	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
125	20240605	130258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	20	2	0.92	153578025	70963	42.43	2180	2210	2140	2830	1530	2180	2164.20	1.31	1240	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1321	-5.08	0.75	12	0.12	-433.00	2941.00	4480	20231121	-50.89	1845	20240416	19.24	3170	-30.60	20240102	1845	19.24	20240416	4480	-50.89	20231121	1845	19.24	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
126	20240605	120257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	15	2	0.69	139708885	64642	38.65	2180	2210	2140	2830	1530	2180	2161.27	1.31	3329	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1318	-5.07	0.75	12	0.11	-433.00	2941.00	4480	20231121	-51.00	1845	20240416	18.97	3170	-30.76	20240102	1845	18.97	20240416	4480	-51.00	20231121	1845	18.97	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
127	20240605	110257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	102470050	47529	28.42	2180	2185	2140	2830	1530	2180	2155.95	1.31	5627	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1303	-5.01	0.74	12	0.08	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
128	20240605	100258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-25	5	-1.15	78479940	36397	21.76	2180	2185	2140	2830	1530	2180	2156.22	1.31	7689	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1294	-4.98	0.73	12	0.06	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
129	20240605	090256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	1553235	712	0.43	2180	2185	2170	2830	1530	2180	2181.51	1.31	-84	2260	2220	2195	2155	2130	2207	2142	300	650	500	1560	5	1	60052260	1303	-5.01	0.74	12	0.00	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.80	N	014470	500	300 억	787312	N	N	N	N
130	20240604	160254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-60	5	-2.68	365516815	166567	109.39	2225	2235	2170	2910	1570	2240	2194.43	1.37	-37153	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1309	-5.03	0.74	12	0.28	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
131	20240604	150255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-60	5	-2.68	354615955	161557	106.10	2225	2235	2170	2910	1570	2240	2194.99	1.37	-36031	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1309	-5.03	0.74	12	0.27	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
132	20240604	140256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-55	5	-2.46	312982315	142429	93.54	2225	2235	2180	2910	1570	2240	2197.46	1.37	-27423	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1312	-5.05	0.74	12	0.24	-433.00	2941.00	4480	20231121	-51.23	1845	20240416	18.43	3170	-31.07	20240102	1845	18.43	20240416	4480	-51.23	20231121	1845	18.43	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
133	20240604	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-50	5	-2.23	291657600	132668	87.13	2225	2235	2180	2910	1570	2240	2198.40	1.37	-21057	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1315	-5.06	0.74	12	0.22	-433.00	2941.00	4480	20231121	-51.12	1845	20240416	18.70	3170	-30.91	20240102	1845	18.70	20240416	4480	-51.12	20231121	1845	18.70	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
134	20240604	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-40	5	-1.79	231777590	105307	69.16	2225	2235	2185	2910	1570	2240	2200.97	1.37	4216	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1321	-5.08	0.75	12	0.18	-433.00	2941.00	4480	20231121	-50.89	1845	20240416	19.24	3170	-30.60	20240102	1845	19.24	20240416	4480	-50.89	20231121	1845	19.24	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
135	20240604	110254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-35	5	-1.56	199746030	90711	59.57	2225	2235	2185	2910	1570	2240	2202.00	1.37	9954	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1324	-5.09	0.75	12	0.15	-433.00	2941.00	4480	20231121	-50.78	1845	20240416	19.51	3170	-30.44	20240102	1845	19.51	20240416	4480	-50.78	20231121	1845	19.51	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
136	20240604	100254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-35	5	-1.56	185602150	84252	55.33	2225	2235	2185	2910	1570	2240	2202.93	1.37	8977	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1324	-5.09	0.75	12	0.14	-433.00	2941.00	4480	20231121	-50.78	1845	20240416	19.51	3170	-30.44	20240102	1845	19.51	20240416	4480	-50.78	20231121	1845	19.51	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
137	20240604	090256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-15	5	-0.67	45759555	20566	13.51	2225	2235	2225	2910	1570	2240	2225.00	1.37	2028	2296	2267	2236	2207	2176	2252	2192	300	670	500	1610	5	1	60052260	1336	-5.14	0.76	12	0.03	-433.00	2941.00	4480	20231121	-50.33	1845	20240416	20.60	3170	-29.81	20240102	1845	20.60	20240416	4480	-50.33	20231121	1845	20.60	20240416	2.87	N	014470	500	300 억	823845	N	N	N	N
138	20240603	160253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-5	5	-0.22	330259975	148149	64.85	2265	2265	2205	2915	1575	2245	2229.23	1.42	-26379	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1345	-5.17	0.76	12	0.25	-433.00	2941.00	4480	20231121	-50.00	1845	20240416	21.41	3170	-29.34	20240102	1845	21.41	20240416	4480	-50.00	20231121	1845	21.41	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
139	20240603	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	294400040	132117	57.83	2265	2265	2205	2915	1575	2245	2228.33	1.42	-23598	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1336	-5.14	0.76	12	0.22	-433.00	2941.00	4480	20231121	-50.33	1845	20240416	20.60	3170	-29.81	20240102	1845	20.60	20240416	4480	-50.33	20231121	1845	20.60	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
140	20240603	140252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-30	5	-1.34	277178705	124352	54.43	2265	2265	2205	2915	1575	2245	2228.98	1.42	-21759	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1330	-5.12	0.75	12	0.21	-433.00	2941.00	4480	20231121	-50.56	1845	20240416	20.05	3170	-30.13	20240102	1845	20.05	20240416	4480	-50.56	20231121	1845	20.05	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
141	20240603	130253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-25	5	-1.11	265637975	119160	52.16	2265	2265	2205	2915	1575	2245	2229.25	1.42	-23617	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1333	-5.13	0.75	12	0.20	-433.00	2941.00	4480	20231121	-50.45	1845	20240416	20.33	3170	-29.97	20240102	1845	20.33	20240416	4480	-50.45	20231121	1845	20.33	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
142	20240603	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	189771195	85181	37.29	2265	2265	2205	2915	1575	2245	2227.86	1.42	-22474	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1342	-5.16	0.76	12	0.14	-433.00	2941.00	4480	20231121	-50.11	1845	20240416	21.14	3170	-29.50	20240102	1845	21.14	20240416	4480	-50.11	20231121	1845	21.14	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
143	20240603	110251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-30	5	-1.34	179003330	80323	35.16	2265	2265	2205	2915	1575	2245	2228.54	1.42	-21195	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1330	-5.12	0.75	12	0.13	-433.00	2941.00	4480	20231121	-50.56	1845	20240416	20.05	3170	-30.13	20240102	1845	20.05	20240416	4480	-50.56	20231121	1845	20.05	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
144	20240603	100250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-5	5	-0.22	91682975	40913	17.91	2265	2265	2220	2915	1575	2245	2240.93	1.42	-10539	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1345	-5.17	0.76	12	0.07	-433.00	2941.00	4480	20231121	-50.00	1845	20240416	21.41	3170	-29.34	20240102	1845	21.41	20240416	4480	-50.00	20231121	1845	21.41	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N
145	20240603	090250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	14519445	6415	2.81	2265	2265	2250	2915	1575	2245	2263.36	1.42	-3077	2345	2295	2235	2185	2125	2320	2210	300	670	500	1610	5	1	60052260	1351	-5.20	0.77	12	0.01	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.93	N	014470	500	300 억	854224	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History