KissMeData/014470/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	20240531	160317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	50	2	2.28	510865145	227573	146.19	2175	2285	2175	2850	1540	2195	2244.84	1.34	48088	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1348	-5.18	0.76	12	0.38	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
3	20240531	150320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	60	2	2.73	497802280	221756	142.45	2175	2285	2175	2850	1540	2195	2244.82	1.34	48860	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1354	-5.21	0.77	12	0.37	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
4	20240531	140317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	50	2	2.28	426128020	189855	121.96	2175	2285	2175	2850	1540	2195	2244.49	1.34	42349	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1348	-5.18	0.76	12	0.32	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
5	20240531	130318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	65	2	2.96	359477225	160389	103.03	2175	2280	2175	2850	1540	2195	2241.28	1.34	48014	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1357	-5.22	0.77	12	0.27	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
6	20240531	120319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	60	2	2.73	304225320	135977	87.35	2175	2280	2175	2850	1540	2195	2237.33	1.34	48036	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1354	-5.21	0.77	12	0.23	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
7	20240531	110318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	40	2	1.82	160979295	72471	46.55	2175	2235	2175	2850	1540	2195	2221.29	1.34	31691	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1342	-5.16	0.76	12	0.12	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
8	20240531	100319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	20	2	0.91	78019850	35240	22.64	2175	2230	2175	2850	1540	2195	2213.96	1.34	4861	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1330	-5.12	0.75	12	0.06	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
9	20240531	090318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	0	3	0.00	1266600	582	0.37	2175	2195	2175	2850	1540	2195	2176.29	1.34	-21	2261	2227	2186	2152	2111	2245	2170	300	655	500	1580	5	1	60052260	1318	-5.07	0.75	12	0.00	-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	2.94	N	014470	500	300 억	806877	N	N	N	N
10	20240530	160315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	5	2	0.23	337203225	154741	95.54	2185	2220	2145	2845	1535	2190	2179.14	1.34	3190	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1318	-5.07	0.75	12	0.26	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
11	20240530	150316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	324735765	149041	92.02	2185	2220	2145	2845	1535	2190	2178.84	1.34	2678	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1309	-5.03	0.74	12	0.25	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
12	20240530	140317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	304661445	139858	86.35	2185	2220	2145	2845	1535	2190	2178.36	1.34	758	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	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	2.92	N	014470	500	300 억	804537	N	N	N	N
13	20240530	130317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	25	2	1.14	223267320	102671	63.39	2185	2220	2145	2845	1535	2190	2174.59	1.34	-2576	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1330	-5.12	0.75	12	0.17	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
14	20240530	120317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-35	5	-1.60	159875615	73833	45.58	2185	2210	2145	2845	1535	2190	2165.37	1.34	-14301	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1294	-4.98	0.73	12	0.12	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
15	20240530	110316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	144896180	66918	41.32	2185	2210	2145	2845	1535	2190	2165.28	1.34	-13070	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1309	-5.03	0.74	12	0.11	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
16	20240530	100317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	110355420	50929	31.44	2185	2210	2145	2845	1535	2190	2166.85	1.34	-12880	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1309	-5.03	0.74	12	0.08	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
17	20240530	090317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	5434085	2490	1.54	2185	2190	2170	2845	1535	2190	2182.36	1.34	-812	2270	2230	2205	2165	2140	2250	2185	300	655	500	1570	5	1	60052260	1315	-5.06	0.74	12	0.00	-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	2.92	N	014470	500	300 억	804537	N	N	N	N
18	20240529	160314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	10	2	0.46	334292930	151903	120.33	2180	2245	2180	2830	1530	2180	2200.70	1.38	-23605	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1315	-5.06	0.74	12	0.25	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
19	20240529	150315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	10	2	0.46	312188185	141821	112.34	2180	2245	2180	2830	1530	2180	2201.28	1.38	-20294	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1315	-5.06	0.74	12	0.24	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
20	20240529	140315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	20	2	0.92	282769685	128411	101.72	2180	2245	2180	2830	1530	2180	2202.07	1.38	-17241	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1321	-5.08	0.75	12	0.21	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
21	20240529	130314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	20	2	0.92	244429405	110995	87.92	2180	2245	2180	2830	1530	2180	2202.17	1.38	-20954	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	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	2.95	N	014470	500	300 억	827793	N	N	N	N
22	20240529	120316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	232436020	105514	83.58	2180	2245	2180	2830	1530	2180	2202.89	1.38	-19585	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1309	-5.03	0.74	12	0.18	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
23	20240529	110315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	10	2	0.46	206040600	93441	74.02	2180	2245	2180	2830	1530	2180	2205.03	1.38	-18394	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1315	-5.06	0.74	12	0.16	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
24	20240529	100313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	40	2	1.83	167454085	75918	60.14	2180	2245	2180	2830	1530	2180	2205.72	1.38	-17718	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1333	-5.13	0.75	12	0.13	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
25	20240529	090313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	5	2	0.23	13318340	6109	4.84	2180	2185	2180	2830	1530	2180	2180.12	1.38	0	2213	2196	2168	2151	2123	2205	2160	300	650	500	1560	5	1	60052260	1312	-5.05	0.74	12	0.01	-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	2.95	N	014470	500	300 억	827793	N	N	N	N
26	20240528	160312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	20	2	0.93	272961955	126226	81.58	2160	2185	2140	2805	1515	2160	2162.49	1.41	-10243	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1309	-5.03	0.74	12	0.21	-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	844698	N	N	N	N
27	20240528	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	15	2	0.69	260603525	120547	77.91	2160	2185	2140	2805	1515	2160	2161.84	1.41	-11005	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1306	-5.02	0.74	12	0.20	-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	844698	N	N	N	N
28	20240528	140314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	15	2	0.69	230424960	106570	68.88	2160	2185	2140	2805	1515	2160	2162.19	1.41	-13147	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1306	-5.02	0.74	12	0.18	-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	844698	N	N	N	N
29	20240528	130313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	15	2	0.69	216414320	100131	64.72	2160	2185	2140	2805	1515	2160	2161.31	1.41	-12268	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1306	-5.02	0.74	12	0.17	-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	844698	N	N	N	N
30	20240528	120314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-5	5	-0.23	159621095	73792	47.69	2160	2185	2155	2805	1515	2160	2163.12	1.41	-15762	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1294	-4.98	0.73	12	0.12	-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	844698	N	N	N	N
31	20240528	110313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-5	5	-0.23	136047770	62868	40.63	2160	2185	2155	2805	1515	2160	2164.02	1.41	-7510	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1294	-4.98	0.73	12	0.10	-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	844698	N	N	N	N
32	20240528	100314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	10	2	0.46	91425945	42211	27.28	2160	2185	2155	2805	1515	2160	2165.93	1.41	-2704	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1303	-5.01	0.74	12	0.07	-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	844698	N	N	N	N
33	20240528	090314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	15	2	0.69	4864510	2248	1.45	2160	2180	2160	2805	1515	2160	2163.93	1.41	-412	2223	2191	2158	2126	2093	2207	2142	300	645	500	1550	5	1	60052260	1306	-5.02	0.74	12	0.00	-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	844698	N	N	N	N
34	20240527	160308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	35	2	1.65	327622080	151974	153.08	2130	2190	2125	2760	1490	2125	2155.78	1.42	-5632	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1297	-4.99	0.73	12	0.25	-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	850330	N	N	N	N
35	20240527	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	30	2	1.41	311293575	144377	145.43	2130	2190	2125	2760	1490	2125	2156.12	1.42	-5751	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1294	-4.98	0.73	12	0.24	-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	850330	N	N	N	N
36	20240527	140313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	25	2	1.18	291222065	134997	135.98	2130	2190	2125	2760	1490	2125	2157.25	1.42	-6394	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1291	-4.97	0.73	12	0.22	-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	850330	N	N	N	N
37	20240527	130313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	30	2	1.41	247159430	114408	115.24	2130	2190	2125	2760	1490	2125	2160.33	1.42	-12065	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1294	-4.98	0.73	12	0.19	-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	850330	N	N	N	N
38	20240527	120313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	15	2	0.71	224380615	103782	104.54	2130	2190	2125	2760	1490	2125	2162.04	1.42	-9243	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1285	-4.94	0.73	12	0.17	-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	2.96	N	014470	500	300 억	850330	N	N	N	N
39	20240527	110313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	45	2	2.12	159851650	73748	74.28	2130	2190	2130	2760	1490	2125	2167.54	1.42	-5959	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1303	-5.01	0.74	12	0.12	-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	850330	N	N	N	N
40	20240527	100312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	50	2	2.35	86488005	39965	40.26	2130	2190	2130	2760	1490	2125	2164.09	1.42	8400	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1306	-5.02	0.74	12	0.07	-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	850330	N	N	N	N
41	20240527	090312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	20	2	0.94	5250510	2451	2.47	2130	2150	2130	2760	1490	2125	2142.19	1.42	89	2221	2172	2141	2092	2061	2157	2077	300	635	500	1530	5	1	60052260	1288	-4.95	0.73	12	0.00	-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	2.96	N	014470	500	300 억	850330	N	N	N	N
42	20240524	160257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-70	5	-3.19	206624565	96368	76.14	2190	2190	2110	2850	1540	2195	2144.14	1.46	-27023	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1276	-4.91	0.72	12	0.16	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
43	20240524	150300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-65	5	-2.96	181244150	84438	66.72	2190	2190	2110	2850	1540	2195	2146.48	1.46	-24870	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1279	-4.92	0.72	12	0.14	-433.00	2941.00	4480	20231121	-52.46	1845	20240416	15.45	3170	-32.81	20240102	1845	15.45	20240416	4480	-52.46	20231121	1845	15.45	20240416	2.84	N	014470	500	300 억	877325	N	N	N	N
44	20240524	140301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-40	5	-1.82	113024030	52377	41.38	2190	2190	2140	2850	1540	2195	2157.89	1.46	-19826	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1294	-4.98	0.73	12	0.09	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
45	20240524	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-55	5	-2.51	106581715	49378	39.01	2190	2190	2140	2850	1540	2195	2158.49	1.46	-18896	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	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	2.84	N	014470	500	300 억	877325	N	N	N	N
46	20240524	120300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-30	5	-1.37	72341250	33432	26.42	2190	2190	2150	2850	1540	2195	2163.83	1.46	-15406	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1300	-5.00	0.74	12	0.06	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
47	20240524	110259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-25	5	-1.14	49453095	22829	18.04	2190	2190	2150	2850	1540	2195	2166.24	1.46	-6974	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1303	-5.01	0.74	12	0.04	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
48	20240524	100302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-15	5	-0.68	38909475	17966	14.20	2190	2190	2150	2850	1540	2195	2165.73	1.46	-5292	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1309	-5.03	0.74	12	0.03	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
49	20240524	090301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-5	5	-0.23	845470	387	0.31	2190	2190	2170	2850	1540	2195	2184.68	1.46	-143	2311	2252	2176	2117	2041	2282	2147	300	655	500	1580	5	1	60052260	1315	-5.06	0.74	12	0.00	-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	2.84	N	014470	500	300 억	877325	N	N	N	N
50	20240523	160258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	40	2	1.86	271267230	124713	80.44	2155	2235	2100	2800	1510	2155	2175.13	1.48	-14043	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1318	-5.07	0.75	12	0.21	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
51	20240523	150300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	35	2	1.62	255056370	117310	75.66	2155	2235	2100	2800	1510	2155	2174.21	1.48	-13393	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1315	-5.06	0.74	12	0.20	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
52	20240523	140301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	35	2	1.62	235984550	108567	70.03	2155	2235	2100	2800	1510	2155	2173.63	1.48	-15615	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1315	-5.06	0.74	12	0.18	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
53	20240523	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	50	2	2.32	218865310	100761	64.99	2155	2235	2100	2800	1510	2155	2172.12	1.48	-11833	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1324	-5.09	0.75	12	0.17	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
54	20240523	120258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	50	2	2.32	175964000	81242	52.40	2155	2235	2100	2800	1510	2155	2165.92	1.48	-5807	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	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	2.82	N	014470	500	300 억	891396	N	N	N	N
55	20240523	110257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	35	2	1.62	129428005	60118	38.78	2155	2235	2100	2800	1510	2155	2152.90	1.48	1068	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1315	-5.06	0.74	12	0.10	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
56	20240523	100257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-5	5	-0.23	89791565	41931	27.05	2155	2235	2100	2800	1510	2155	2141.41	1.48	6111	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1291	-4.97	0.73	12	0.07	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
57	20240523	090300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-5	5	-0.23	3132850	1454	0.94	2155	2190	2145	2800	1510	2155	2154.64	1.48	-220	2268	2211	2173	2116	2078	2192	2097	300	645	500	1550	5	1	60052260	1291	-4.97	0.73	12	0.00	-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	2.82	N	014470	500	300 억	891396	N	N	N	N
58	20240522	160256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-45	5	-2.05	335971755	154918	112.78	2190	2230	2135	2860	1540	2200	2168.71	1.53	-26933	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1294	-4.98	0.73	12	0.26	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
59	20240522	150258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-50	5	-2.27	324443685	149551	108.87	2190	2230	2135	2860	1540	2200	2169.45	1.53	-27125	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1291	-4.97	0.73	12	0.25	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
60	20240522	140257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-50	5	-2.27	289595475	133299	97.04	2190	2230	2140	2860	1540	2200	2172.53	1.53	-33165	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1291	-4.97	0.73	12	0.22	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
61	20240522	130258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-55	5	-2.50	246521490	113220	82.42	2190	2230	2145	2860	1540	2200	2177.37	1.53	-38618	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1288	-4.95	0.73	12	0.19	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
62	20240522	120257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-30	5	-1.36	182911545	83698	60.93	2190	2230	2160	2860	1540	2200	2185.38	1.53	-35398	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1303	-5.01	0.74	12	0.14	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
63	20240522	110258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-15	5	-0.68	136100350	62119	45.22	2190	2230	2175	2860	1540	2200	2190.96	1.53	-34822	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1312	-5.05	0.74	12	0.10	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
64	20240522	100258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	107424490	48966	35.65	2190	2230	2175	2860	1540	2200	2193.86	1.53	-33984	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1321	-5.08	0.75	12	0.08	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
65	20240522	090258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-10	5	-0.45	5651215	2579	1.88	2190	2230	2190	2860	1540	2200	2191.24	1.53	241	2273	2236	2203	2166	2133	2255	2185	300	660	500	1580	5	1	60052260	1315	-5.06	0.74	12	0.00	-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	2.77	N	014470	500	300 억	918289	N	N	N	N
66	20240521	160255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	295581400	133949	46.97	2175	2240	2170	2860	1540	2200	2206.88	1.52	5022	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1321	-5.08	0.75	12	0.22	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
67	20240521	150256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	262823775	119061	41.75	2175	2240	2170	2860	1540	2200	2207.47	1.52	5474	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1324	-5.09	0.75	12	0.20	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
68	20240521	140257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	239557115	108500	38.04	2175	2240	2170	2860	1540	2200	2207.90	1.52	5446	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1324	-5.09	0.75	12	0.18	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
69	20240521	130258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	211951975	95968	33.65	2175	2240	2170	2860	1540	2200	2208.57	1.52	-1131	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1321	-5.08	0.75	12	0.16	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
70	20240521	120257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-5	5	-0.23	198410610	89801	31.49	2175	2240	2170	2860	1540	2200	2209.45	1.52	-2708	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1318	-5.07	0.75	12	0.15	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
71	20240521	110258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-5	5	-0.23	178231645	80601	28.26	2175	2240	2170	2860	1540	2200	2211.28	1.52	-1380	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1318	-5.07	0.75	12	0.13	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
72	20240521	100258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	10	2	0.45	92112135	41757	14.64	2175	2240	2170	2860	1540	2200	2205.91	1.52	12156	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1327	-5.10	0.75	12	0.07	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
73	20240521	090255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-10	5	-0.45	11288555	5161	1.81	2175	2200	2175	2860	1540	2200	2187.28	1.52	2556	2326	2262	2231	2167	2136	2247	2152	300	660	500	1580	5	1	60052260	1315	-5.06	0.74	12	0.01	-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	2.79	N	014470	500	300 억	913317	N	N	N	N
74	20240517	160258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	50	2	2.26	653099855	293311	59.98	2215	2265	2175	2875	1555	2215	2226.64	1.67	-14408	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1360	-5.23	0.77	12	0.49	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
75	20240517	150300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	45	2	2.03	546236765	246024	50.31	2215	2260	2175	2875	1555	2215	2220.26	1.67	-13257	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1357	-5.22	0.77	12	0.41	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
76	20240517	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	30	2	1.35	454877090	205350	41.99	2215	2245	2175	2875	1555	2215	2215.13	1.67	-23691	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1348	-5.18	0.76	12	0.34	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
77	20240517	130254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	10	2	0.45	315757735	143101	29.26	2215	2230	2175	2875	1555	2215	2206.54	1.67	-23236	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1336	-5.14	0.76	12	0.24	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
78	20240517	120254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-15	5	-0.68	277358840	125759	25.72	2215	2230	2175	2875	1555	2215	2205.48	1.67	-31642	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1321	-5.08	0.75	12	0.21	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
79	20240517	110255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	0	3	0.00	211981015	96046	19.64	2215	2230	2175	2875	1555	2215	2207.08	1.67	-29925	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1330	-5.12	0.75	12	0.16	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
80	20240517	100252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	5	2	0.23	182286535	82595	16.89	2215	2230	2175	2875	1555	2215	2206.99	1.67	-28406	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1333	-5.13	0.75	12	0.14	-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	2.85	N	014470	500	300 억	1002116	N	N	N	N
81	20240517	090254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-35	5	-1.58	22011015	10051	2.06	2215	2215	2175	2875	1555	2215	2189.93	1.67	769	2311	2262	2201	2152	2091	2287	2177	300	660	500	1590	5	1	60052260	1309	-5.03	0.74	12	0.02	-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	1002116	N	N	N	N
82	20240516	160254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	65	2	3.02	1079716600	486625	92.44	2160	2250	2140	2795	1505	2150	2218.79	1.66	6667	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1330	-5.12	0.75	12	0.81	-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	2.84	N	014470	500	300 억	995378	N	N	N	N
83	20240516	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	75	2	3.49	1023831775	461415	87.65	2160	2250	2140	2795	1505	2150	2218.90	1.66	18174	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1336	-5.14	0.76	12	0.77	-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	2.84	N	014470	500	300 억	995378	N	N	N	N
84	20240516	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	80	2	3.72	911341045	410753	78.02	2160	2250	2140	2795	1505	2150	2218.71	1.66	47088	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1339	-5.15	0.76	12	0.68	-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	2.84	N	014470	500	300 억	995378	N	N	N	N
85	20240516	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	85	2	3.95	845567620	381233	72.42	2160	2250	2140	2795	1505	2150	2217.99	1.66	49022	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1342	-5.16	0.76	12	0.63	-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	995378	N	N	N	N
86	20240516	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	80	2	3.72	787650595	355242	67.48	2160	2250	2140	2795	1505	2150	2217.23	1.66	37803	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1339	-5.15	0.76	12	0.59	-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	2.84	N	014470	500	300 억	995378	N	N	N	N
87	20240516	110252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	85	2	3.95	710395965	320639	60.91	2160	2250	2140	2795	1505	2150	2215.57	1.66	35982	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1342	-5.16	0.76	12	0.53	-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	995378	N	N	N	N
88	20240516	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	85	2	3.95	440183075	199947	37.98	2160	2240	2140	2795	1505	2150	2201.51	1.66	12365	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1342	-5.16	0.76	12	0.33	-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	995378	N	N	N	N
89	20240516	090252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	15	2	0.70	19552435	9066	1.72	2160	2165	2150	2795	1505	2150	2156.70	1.66	-7048	2243	2196	2133	2086	2023	2220	2110	300	645	500	1540	5	1	60052260	1300	-5.00	0.74	12	0.02	-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	2.84	N	014470	500	300 억	995378	N	N	N	N
90	20240514	160255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	75	2	3.61	1126477540	524966	298.16	2085	2180	2070	2695	1455	2075	2145.81	1.65	4203	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1291	-4.97	0.73	12	0.87	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
91	20240514	150257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	85	2	4.10	1093697820	509752	289.52	2085	2180	2070	2695	1455	2075	2145.55	1.65	5008	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1297	-4.99	0.73	12	0.85	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
92	20240514	140255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	75	2	3.61	1033059835	481541	273.50	2085	2180	2070	2695	1455	2075	2145.32	1.65	-2862	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1291	-4.97	0.73	12	0.80	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
93	20240514	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	90	2	4.34	1002582230	467384	265.46	2085	2180	2070	2695	1455	2075	2145.09	1.65	982	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1300	-5.00	0.74	12	0.78	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
94	20240514	120255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	55	2	2.65	947131325	441528	250.77	2085	2180	2070	2695	1455	2075	2145.12	1.65	3587	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1279	-4.92	0.72	12	0.74	-433.00	2941.00	4480	20231121	-52.46	1845	20240416	15.45	3170	-32.81	20240102	1845	15.45	20240416	4480	-52.46	20231121	1845	15.45	20240416	2.86	N	014470	500	300 억	991967	N	N	N	N
95	20240514	110255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	75	2	3.61	870505765	405771	230.46	2085	2180	2070	2695	1455	2075	2145.31	1.65	28422	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1291	-4.97	0.73	12	0.68	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
96	20240514	100255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	80	2	3.86	736496080	343589	195.14	2085	2180	2070	2695	1455	2075	2143.54	1.65	55217	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1294	-4.98	0.73	12	0.57	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
97	20240514	090255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	15078340	7239	4.11	2085	2095	2070	2695	1455	2075	2082.93	1.65	1688	2155	2115	2070	2030	1985	2135	2050	300	620	500	1490	5	1	60052260	1258	-4.84	0.71	12	0.01	-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	2.86	N	014470	500	300 억	991967	N	N	N	N
98	20240513	160255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	50	2	2.47	364361030	175557	159.08	2025	2110	2025	2630	1420	2025	2075.52	1.62	19760	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1246	-4.79	0.71	12	0.29	-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	2.85	N	014470	500	300 억	972658	N	N	N	N
99	20240513	150256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	45	2	2.22	332981170	160376	145.32	2025	2110	2025	2630	1420	2025	2076.33	1.62	14565	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1243	-4.78	0.70	12	0.27	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.85	N	014470	500	300 억	972658	N	N	N	N
100	20240513	140254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	45	2	2.22	307953800	148269	134.35	2025	2110	2025	2630	1420	2025	2077.08	1.62	15125	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1243	-4.78	0.70	12	0.25	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.85	N	014470	500	300 억	972658	N	N	N	N
101	20240513	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	50	2	2.47	282401995	135903	123.15	2025	2110	2025	2630	1420	2025	2078.06	1.62	15208	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1246	-4.79	0.71	12	0.23	-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	2.85	N	014470	500	300 억	972658	N	N	N	N
102	20240513	120255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	55	2	2.72	268549810	129225	117.09	2025	2110	2025	2630	1420	2025	2078.25	1.62	18039	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1249	-4.80	0.71	12	0.22	-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	2.85	N	014470	500	300 억	972658	N	N	N	N
103	20240513	110255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	55	2	2.72	239880020	115394	104.56	2025	2110	2025	2630	1420	2025	2078.90	1.62	18695	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1249	-4.80	0.71	12	0.19	-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	2.85	N	014470	500	300 억	972658	N	N	N	N
104	20240513	100256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	55	2	2.72	194540960	93585	84.80	2025	2110	2025	2630	1420	2025	2078.90	1.62	23827	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1249	-4.80	0.71	12	0.16	-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	2.85	N	014470	500	300 억	972658	N	N	N	N
105	20240513	090255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	25	2	1.23	15745335	7746	7.02	2025	2050	2025	2630	1420	2025	2032.94	1.62	-234	2118	2071	2038	1991	1958	2055	1975	300	605	500	1450	5	1	60052260	1231	-4.73	0.70	12	0.01	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.85	N	014470	500	300 억	972658	N	N	N	N
106	20240510	160248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-35	5	-1.70	224176180	109765	88.77	2075	2085	2005	2675	1445	2060	2042.33	1.64	-9566	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1216	-4.68	0.69	12	0.18	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
107	20240510	150249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-35	5	-1.70	173081390	84422	68.28	2075	2085	2015	2675	1445	2060	2050.19	1.64	-10544	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1216	-4.68	0.69	12	0.14	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
108	20240510	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	132328960	64284	51.99	2075	2085	2040	2675	1445	2060	2058.51	1.64	-11699	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1228	-4.72	0.70	12	0.11	-433.00	2941.00	4480	20231121	-54.35	1845	20240416	10.84	3170	-35.49	20240102	1845	10.84	20240416	4480	-54.35	20231121	1845	10.84	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
109	20240510	130248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	112516695	54580	44.14	2075	2085	2040	2675	1445	2060	2061.50	1.64	-12112	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1228	-4.72	0.70	12	0.09	-433.00	2941.00	4480	20231121	-54.35	1845	20240416	10.84	3170	-35.49	20240102	1845	10.84	20240416	4480	-54.35	20231121	1845	10.84	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
110	20240510	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	78939915	38197	30.89	2075	2085	2050	2675	1445	2060	2066.65	1.64	-11888	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1237	-4.76	0.70	12	0.06	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
111	20240510	110247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	60255120	29144	23.57	2075	2085	2055	2675	1445	2060	2067.50	1.64	-8020	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1243	-4.78	0.70	12	0.05	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
112	20240510	100248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	39528535	19085	15.43	2075	2085	2055	2675	1445	2060	2071.18	1.64	-6320	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1249	-4.80	0.71	12	0.03	-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	2.84	N	014470	500	300 억	982224	N	N	N	N
113	20240510	090249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	0	3	0.00	117975	57	0.05	2075	2075	2060	2675	1445	2060	2069.74	1.64	-25	2130	2095	2070	2035	2010	2082	2022	300	615	500	1480	5	1	60052260	1237	-4.76	0.70	12	0.00	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.84	N	014470	500	300 억	982224	N	N	N	N
114	20240509	160252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	254568970	123332	53.20	2085	2105	2045	2690	1450	2070	2064.10	1.73	-58607	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1237	-4.76	0.70	12	0.21	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
115	20240509	150254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-15	5	-0.72	234303080	113474	48.94	2085	2105	2045	2690	1450	2070	2064.82	1.73	-56711	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1234	-4.75	0.70	12	0.19	-433.00	2941.00	4480	20231121	-54.13	1845	20240416	11.38	3170	-35.17	20240102	1845	11.38	20240416	4480	-54.13	20231121	1845	11.38	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
116	20240509	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	219085115	106049	45.74	2085	2105	2045	2690	1450	2070	2065.89	1.73	-52776	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1237	-4.76	0.70	12	0.18	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
117	20240509	130250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	5	2	0.24	190576695	92211	39.77	2085	2105	2045	2690	1450	2070	2066.75	1.73	-47452	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1246	-4.79	0.71	12	0.15	-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	2.90	N	014470	500	300 억	1040644	N	N	N	N
118	20240509	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	118481415	57384	24.75	2085	2105	2045	2690	1450	2070	2064.71	1.73	-23668	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1237	-4.76	0.70	12	0.10	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
119	20240509	110245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	78896385	38182	16.47	2085	2105	2045	2690	1450	2070	2066.32	1.73	-12126	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1237	-4.76	0.70	12	0.06	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
120	20240509	100246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	0	3	0.00	46927965	22620	9.76	2085	2105	2055	2690	1450	2070	2074.62	1.73	-7408	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1243	-4.78	0.70	12	0.04	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.90	N	014470	500	300 억	1040644	N	N	N	N
121	20240509	090245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	15	2	0.72	10816890	5171	2.23	2085	2105	2080	2690	1450	2070	2091.84	1.73	-2381	2143	2106	2073	2036	2003	2125	2055	300	620	500	1490	5	1	60052260	1252	-4.82	0.71	12	0.01	-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	2.90	N	014470	500	300 억	1040644	N	N	N	N
122	20240508	160245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	40	2	1.97	482056360	231621	214.50	2040	2110	2040	2635	1425	2030	2081.42	1.77	-21761	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1243	-4.78	0.70	12	0.39	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.96	N	014470	500	300 억	1060719	N	N	N	N
123	20240508	150248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	40	2	1.97	445495645	213966	198.15	2040	2110	2040	2635	1425	2030	2082.09	1.77	-21084	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1243	-4.78	0.70	12	0.36	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.96	N	014470	500	300 억	1060719	N	N	N	N
124	20240508	140244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	40	2	1.97	410179125	196880	182.33	2040	2110	2040	2635	1425	2030	2083.40	1.77	-20967	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1243	-4.78	0.70	12	0.33	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.96	N	014470	500	300 억	1060719	N	N	N	N
125	20240508	130243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	45	2	2.22	402065195	192969	178.70	2040	2110	2040	2635	1425	2030	2083.57	1.77	-19735	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1246	-4.79	0.71	12	0.32	-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	1060719	N	N	N	N
126	20240508	120244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	40	2	1.97	338978800	162373	150.37	2040	2110	2040	2635	1425	2030	2087.65	1.77	-19193	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1243	-4.78	0.70	12	0.27	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.96	N	014470	500	300 억	1060719	N	N	N	N
127	20240508	110307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	65	2	3.20	294158825	140872	130.46	2040	2110	2040	2635	1425	2030	2088.13	1.77	-2031	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1258	-4.84	0.71	12	0.23	-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	1060719	N	N	N	N
128	20240508	100248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	65	2	3.20	210382155	100931	93.47	2040	2105	2040	2635	1425	2030	2084.42	1.77	-8197	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1258	-4.84	0.71	12	0.17	-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	1060719	N	N	N	N
129	20240508	090245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	45	2	2.22	19082370	9198	8.52	2040	2090	2040	2635	1425	2030	2074.62	1.77	4662	2093	2061	2038	2006	1983	2077	2022	300	605	500	1460	5	1	60052260	1246	-4.79	0.71	12	0.02	-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	1060719	N	N	N	N
130	20240503	160250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-5	5	-0.25	250406538	124483	32.38	2020	2030	1998	2610	1410	2010	2011.58	1.75	3554	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1204	-4.63	0.68	12	0.21	-433.00	2941.00	4480	20231121	-55.25	1845	20240416	8.67	3170	-36.75	20240102	1845	8.67	20240416	4480	-55.25	20231121	1845	8.67	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
131	20240503	150251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	236467258	117544	30.57	2020	2030	1998	2610	1410	2010	2011.74	1.75	4239	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1210	-4.65	0.69	12	0.20	-433.00	2941.00	4480	20231121	-55.02	1845	20240416	9.21	3170	-36.44	20240102	1845	9.21	20240416	4480	-55.02	20231121	1845	9.21	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
132	20240503	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	214148228	106431	27.68	2020	2030	1998	2610	1410	2010	2012.09	1.75	3693	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1207	-4.64	0.68	12	0.18	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
133	20240503	130251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	10	2	0.50	193084948	95981	24.96	2020	2030	1998	2610	1410	2010	2011.70	1.75	216	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1213	-4.67	0.69	12	0.16	-433.00	2941.00	4480	20231121	-54.91	1845	20240416	9.49	3170	-36.28	20240102	1845	9.49	20240416	4480	-54.91	20231121	1845	9.49	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
134	20240503	120251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	147712118	73440	19.10	2020	2030	1998	2610	1410	2010	2011.33	1.75	-10819	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1216	-4.68	0.69	12	0.12	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
135	20240503	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	128235368	63768	16.59	2020	2030	1998	2610	1410	2010	2010.97	1.75	-7152	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1207	-4.64	0.68	12	0.11	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
136	20240503	100248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	112523780	55925	14.55	2020	2030	1998	2610	1410	2010	2012.06	1.75	-5791	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1207	-4.64	0.68	12	0.09	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
137	20240503	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	20	2	1.00	4053915	2008	0.52	2020	2030	2015	2610	1410	2010	2020.04	1.75	-341	2143	2076	2028	1961	1913	2110	1995	300	600	500	1440	5	1	60052260	1219	-4.69	0.69	12	0.00	-433.00	2941.00	4480	20231121	-54.69	1845	20240416	10.03	3170	-35.96	20240102	1845	10.03	20240416	4480	-54.69	20231121	1845	10.03	20240416	2.94	N	014470	500	300 억	1051765	N	N	N	N
138	20240502	160247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	30	2	1.52	781433523	382466	277.28	1999	2095	1980	2570	1386	1980	2043.21	1.67	42544	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1207	-4.64	0.68	12	0.64	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
139	20240502	150249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	40	2	2.02	770363138	376961	273.29	1999	2095	1980	2570	1386	1980	2043.61	1.67	42389	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1213	-4.67	0.69	12	0.63	-433.00	2941.00	4480	20231121	-54.91	1845	20240416	9.49	3170	-36.28	20240102	1845	9.49	20240416	4480	-54.91	20231121	1845	9.49	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
140	20240502	140247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	40	2	2.02	719081513	351501	254.83	1999	2095	1980	2570	1386	1980	2045.75	1.67	38942	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1213	-4.67	0.69	12	0.59	-433.00	2941.00	4480	20231121	-54.91	1845	20240416	9.49	3170	-36.28	20240102	1845	9.49	20240416	4480	-54.91	20231121	1845	9.49	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
141	20240502	130247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	75	2	3.79	640880668	313156	227.03	1999	2095	1980	2570	1386	1980	2046.52	1.67	34661	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1234	-4.75	0.70	12	0.52	-433.00	2941.00	4480	20231121	-54.13	1845	20240416	11.38	3170	-35.17	20240102	1845	11.38	20240416	4480	-54.13	20231121	1845	11.38	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
142	20240502	120246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	45	2	2.27	555268823	271074	196.52	1999	2095	1980	2570	1386	1980	2048.40	1.67	27492	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1216	-4.68	0.69	12	0.45	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
143	20240502	110246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	55	2	2.78	419796728	204439	148.21	1999	2095	1980	2570	1386	1980	2053.41	1.67	14578	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1222	-4.70	0.69	12	0.34	-433.00	2941.00	4480	20231121	-54.58	1845	20240416	10.30	3170	-35.80	20240102	1845	10.30	20240416	4480	-54.58	20231121	1845	10.30	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
144	20240502	100246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	70	2	3.54	266095203	129886	94.16	1999	2095	1980	2570	1386	1980	2048.68	1.67	5570	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	5	1	60052260	1231	-4.73	0.70	12	0.22	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N
145	20240502	090246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	19	2	0.96	7009968	3525	2.56	1999	2010	1980	2570	1386	1980	1988.64	1.67	-2287	2060	2020	2000	1960	1940	2010	1950	300	590	500	1420	1	1	60052260	1200	-4.62	0.68	12	0.01	-433.00	2941.00	4480	20231121	-55.38	1845	20240416	8.35	3170	-36.94	20240102	1845	8.35	20240416	4480	-55.38	20231121	1845	8.35	20240416	2.95	N	014470	500	300 억	1003183	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History