KissMeData/270520/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	-99	5	-5.33	1829682808	1036154	43.54	1801	1821	1740	2410	1300	1857	1765.88	2.48	-111613	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2600	-45.08	3.93	12	0.70	-39.00	447.00	3935	20230912	-55.32	1564	20240115	12.40	3790	-53.61	20240314	1564	12.40	20240115	11800	-85.10	20230912	1564	12.40	20240115	0.87	N	270520	100	147 억	3661335	N	N	546	N	N
3	20240731	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-94	5	-5.06	1683645689	953099	40.05	1801	1821	1740	2410	1300	1857	1766.49	2.48	-111756	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2608	-45.21	3.94	12	0.64	-39.00	447.00	3935	20230912	-55.20	1564	20240115	12.72	3790	-53.48	20240314	1564	12.72	20240115	11800	-85.06	20230912	1564	12.72	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
4	20240731	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-112	5	-6.03	1462499420	826881	34.75	1801	1821	1743	2410	1300	1857	1768.68	2.48	-129138	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2581	-44.74	3.90	12	0.56	-39.00	447.00	3935	20230912	-55.65	1564	20240115	11.57	3790	-53.96	20240314	1564	11.57	20240115	11800	-85.21	20230912	1564	11.57	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
5	20240731	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-108	5	-5.82	1265469532	714131	30.01	1801	1821	1746	2410	1300	1857	1772.03	2.48	-90828	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2587	-44.85	3.91	12	0.48	-39.00	447.00	3935	20230912	-55.55	1564	20240115	11.83	3790	-53.85	20240314	1564	11.83	20240115	11800	-85.18	20230912	1564	11.83	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
6	20240731	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-79	5	-4.25	879214047	494443	20.78	1801	1821	1753	2410	1300	1857	1778.17	2.48	-48317	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2630	-45.59	3.98	12	0.33	-39.00	447.00	3935	20230912	-54.82	1564	20240115	13.68	3790	-53.09	20240314	1564	13.68	20240115	11800	-84.93	20230912	1564	13.68	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
7	20240731	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-71	5	-3.82	760754884	427656	17.97	1801	1821	1753	2410	1300	1857	1778.88	2.48	-46346	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2642	-45.79	4.00	12	0.29	-39.00	447.00	3935	20230912	-54.61	1564	20240115	14.19	3790	-52.88	20240314	1564	14.19	20240115	11800	-84.86	20230912	1564	14.19	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
8	20240731	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-77	5	-4.15	631667326	354963	14.92	1801	1821	1753	2410	1300	1857	1779.51	2.48	-22639	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2633	-45.64	3.98	12	0.24	-39.00	447.00	3935	20230912	-54.76	1564	20240115	13.81	3790	-53.03	20240314	1564	13.81	20240115	11800	-84.92	20230912	1564	13.81	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
9	20240731	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-77	5	-4.15	252045624	141434	5.94	1801	1821	1753	2410	1300	1857	1782.02	2.48	1883	1977	1917	1836	1776	1695	1947	1806	148	553	100	1290	1	1	147908492	2633	-45.64	3.98	12	0.10	-39.00	447.00	3935	20230912	-54.76	1564	20240115	13.81	3790	-53.03	20240314	1564	13.81	20240115	11800	-84.92	20230912	1564	13.81	20240115	0.87	N	270520	100	147 억	3661335	N	N	150	N	N
10	20240730	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	92	2	5.21	4383031833	2373849	165.92	1767	1896	1755	2290	1236	1765	1846.38	2.49	-18913	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2747	-47.62	4.15	12	1.60	-39.00	447.00	3935	20230912	-52.81	1564	20240115	18.73	3790	-51.00	20240314	1564	18.73	20240115	11800	-84.26	20230912	1564	18.73	20240115	0.87	N	270520	100	147 억	3688782	N	N	150	N	N
11	20240730	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	70	2	3.97	4264469007	2309651	161.43	1767	1896	1755	2290	1236	1765	1846.37	2.49	-21513	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2714	-47.05	4.11	12	1.56	-39.00	447.00	3935	20230912	-53.37	1564	20240115	17.33	3790	-51.58	20240314	1564	17.33	20240115	11800	-84.45	20230912	1564	17.33	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
12	20240730	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	91	2	5.16	3862382526	2093445	146.32	1767	1896	1755	2290	1236	1765	1844.99	2.49	-32781	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2745	-47.59	4.15	12	1.42	-39.00	447.00	3935	20230912	-52.83	1564	20240115	18.67	3790	-51.03	20240314	1564	18.67	20240115	11800	-84.27	20230912	1564	18.67	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
13	20240730	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	35	2	1.98	3477056279	1883659	131.66	1767	1896	1755	2290	1236	1765	1845.91	2.49	-82179	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2662	-46.15	4.03	12	1.27	-39.00	447.00	3935	20230912	-54.26	1564	20240115	15.09	3790	-52.51	20240314	1564	15.09	20240115	11800	-84.75	20230912	1564	15.09	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
14	20240730	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	32	2	1.81	3378970015	1829041	127.84	1767	1896	1755	2290	1236	1765	1847.40	2.49	-69135	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2658	-46.08	4.02	12	1.24	-39.00	447.00	3935	20230912	-54.33	1564	20240115	14.90	3790	-52.59	20240314	1564	14.90	20240115	11800	-84.77	20230912	1564	14.90	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
15	20240730	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	39	2	2.21	3226114200	1743899	121.89	1767	1896	1755	2290	1236	1765	1849.94	2.49	-38837	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2668	-46.26	4.04	12	1.18	-39.00	447.00	3935	20230912	-54.16	1564	20240115	15.35	3790	-52.40	20240314	1564	15.35	20240115	11800	-84.71	20230912	1564	15.35	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
16	20240730	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	39	2	2.21	3025043774	1632469	114.10	1767	1896	1755	2290	1236	1765	1853.05	2.49	-11495	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2668	-46.26	4.04	12	1.10	-39.00	447.00	3935	20230912	-54.16	1564	20240115	15.35	3790	-52.40	20240314	1564	15.35	20240115	11800	-84.71	20230912	1564	15.35	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
17	20240730	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	105	2	5.95	606896129	333037	23.28	1767	1872	1755	2290	1236	1765	1822.31	2.49	33998	1919	1842	1721	1644	1523	1880	1682	148	525	100	1230	1	1	147908492	2766	-47.95	4.18	12	0.23	-39.00	447.00	3935	20230912	-52.48	1564	20240115	19.57	3790	-50.66	20240314	1564	19.57	20240115	11800	-84.15	20230912	1564	19.57	20240115	0.87	N	270520	100	147 억	3688782	N	N	1897	N	N
18	20240729	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	165	2	10.31	2408191519	1409877	338.89	1600	1798	1600	2080	1120	1600	1708.00	2.20	438119	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2611	-45.26	3.95	12	0.95	-39.00	447.00	3935	20230912	-55.15	1564	20240115	12.85	3790	-53.43	20240314	1564	12.85	20240115	11800	-85.04	20230912	1564	12.85	20240115	0.90	N	270520	100	147 억	3251643	N	N	1897	N	N
19	20240729	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	166	2	10.38	2314842564	1356862	326.15	1600	1798	1600	2080	1120	1600	1706.03	2.20	436498	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2612	-45.28	3.95	12	0.92	-39.00	447.00	3935	20230912	-55.12	1564	20240115	12.92	3790	-53.40	20240314	1564	12.92	20240115	11800	-85.03	20230912	1564	12.92	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
20	20240729	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	96	2	6.00	1109056873	665685	160.01	1600	1700	1600	2080	1120	1600	1666.04	2.20	210845	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2509	-43.49	3.79	12	0.45	-39.00	447.00	3935	20230912	-56.90	1564	20240115	8.44	3790	-55.25	20240314	1564	8.44	20240115	11800	-85.63	20230912	1564	8.44	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
21	20240729	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	96	2	6.00	972296577	584655	140.53	1600	1700	1600	2080	1120	1600	1663.03	2.20	178599	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2509	-43.49	3.79	12	0.40	-39.00	447.00	3935	20230912	-56.90	1564	20240115	8.44	3790	-55.25	20240314	1564	8.44	20240115	11800	-85.63	20230912	1564	8.44	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
22	20240729	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	77	2	4.81	727619445	439979	105.76	1600	1677	1600	2080	1120	1600	1653.76	2.20	159350	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2480	-43.00	3.75	12	0.30	-39.00	447.00	3935	20230912	-57.38	1564	20240115	7.23	3790	-55.75	20240314	1564	7.23	20240115	11800	-85.79	20230912	1564	7.23	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
23	20240729	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	59	2	3.69	582939821	353123	84.88	1600	1676	1600	2080	1120	1600	1650.81	2.20	121839	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2454	-42.54	3.71	12	0.24	-39.00	447.00	3935	20230912	-57.84	1564	20240115	6.07	3790	-56.23	20240314	1564	6.07	20240115	11800	-85.94	20230912	1564	6.07	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
24	20240729	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	70	2	4.38	451310029	273942	65.85	1600	1676	1600	2080	1120	1600	1647.47	2.20	112141	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2470	-42.82	3.74	12	0.19	-39.00	447.00	3935	20230912	-57.56	1564	20240115	6.78	3790	-55.94	20240314	1564	6.78	20240115	11800	-85.85	20230912	1564	6.78	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
25	20240729	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	13	2	0.81	42204325	26306	6.32	1600	1615	1600	2080	1120	1600	1604.36	2.20	2085	1652	1626	1611	1585	1570	1618	1577	148	480	100	1120	1	1	147908492	2386	-41.36	3.61	12	0.02	-39.00	447.00	3935	20230912	-59.01	1564	20240115	3.13	3790	-57.44	20240314	1564	3.13	20240115	11800	-86.33	20230912	1564	3.13	20240115	0.90	N	270520	100	147 억	3251643	N	N	101	N	N
26	20240726	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-6	5	-0.37	662002782	412108	45.56	1607	1637	1596	2085	1125	1606	1606.39	2.22	-26658	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2367	-41.03	3.58	12	0.28	-39.00	447.00	3969	20230720	-59.69	1564	20240115	2.30	3790	-57.78	20240314	1564	2.30	20240115	11800	-86.44	20230912	1564	2.30	20240115	0.89	N	270520	100	147 억	3278868	N	N	101	N	N
27	20240726	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	-8	5	-0.50	615517237	383023	42.34	1607	1637	1596	2085	1125	1606	1607.00	2.22	-26763	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2364	-40.97	3.57	12	0.26	-39.00	447.00	3969	20230720	-59.74	1564	20240115	2.17	3790	-57.84	20240314	1564	2.17	20240115	11800	-86.46	20230912	1564	2.17	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
28	20240726	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	0	3	0.00	554823028	345074	38.15	1607	1637	1596	2085	1125	1606	1607.84	2.22	-27906	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2375	-41.18	3.59	12	0.23	-39.00	447.00	3969	20230720	-59.54	1564	20240115	2.69	3790	-57.63	20240314	1564	2.69	20240115	11800	-86.39	20230912	1564	2.69	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
29	20240726	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-6	5	-0.37	481990523	299551	33.12	1607	1637	1597	2085	1125	1606	1609.04	2.22	-23375	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2367	-41.03	3.58	12	0.20	-39.00	447.00	3969	20230720	-59.69	1564	20240115	2.30	3790	-57.78	20240314	1564	2.30	20240115	11800	-86.44	20230912	1564	2.30	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
30	20240726	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	-2	5	-0.12	405392879	251656	27.82	1607	1637	1599	2085	1125	1606	1610.90	2.22	-18550	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2372	-41.13	3.59	12	0.17	-39.00	447.00	3969	20230720	-59.59	1564	20240115	2.56	3790	-57.68	20240314	1564	2.56	20240115	11800	-86.41	20230912	1564	2.56	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
31	20240726	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	2	2	0.12	327867970	203224	22.47	1607	1637	1600	2085	1125	1606	1613.33	2.22	-17107	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2378	-41.23	3.60	12	0.14	-39.00	447.00	3969	20230720	-59.49	1564	20240115	2.81	3790	-57.57	20240314	1564	2.81	20240115	11800	-86.37	20230912	1564	2.81	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
32	20240726	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	2	2	0.12	206549593	127692	14.12	1607	1637	1602	2085	1125	1606	1617.56	2.22	-12083	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2378	-41.23	3.60	12	0.09	-39.00	447.00	3969	20230720	-59.49	1564	20240115	2.81	3790	-57.57	20240314	1564	2.81	20240115	11800	-86.37	20230912	1564	2.81	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
33	20240726	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	12	2	0.75	36323059	22419	2.48	1607	1630	1607	2085	1125	1606	1620.19	2.22	-5751	1676	1641	1615	1580	1554	1628	1567	148	479	100	1120	1	1	147908492	2393	-41.49	3.62	12	0.02	-39.00	447.00	3969	20230720	-59.23	1564	20240115	3.45	3790	-57.31	20240314	1564	3.45	20240115	11800	-86.29	20230912	1564	3.45	20240115	0.89	N	270520	100	147 억	3278868	N	N	824	N	N
34	20240725	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-54	5	-3.25	1449514179	899056	151.63	1640	1650	1589	2155	1162	1660	1612.26	2.20	31549	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2375	-41.18	3.59	12	0.61	-39.00	447.00	3969	20230720	-59.54	1564	20240115	2.69	3790	-57.63	20240314	1564	2.69	20240115	11800	-86.39	20230912	1564	2.69	20240115	0.92	N	270520	100	147 억	3246888	N	N	824	N	N
35	20240725	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1599	-61	5	-3.67	1374561475	852326	143.75	1640	1650	1589	2155	1162	1660	1612.70	2.20	25968	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2365	-41.00	3.58	12	0.58	-39.00	447.00	3969	20230720	-59.71	1564	20240115	2.24	3790	-57.81	20240314	1564	2.24	20240115	11800	-86.45	20230912	1564	2.24	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
36	20240725	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-60	5	-3.61	1131678918	700311	118.11	1640	1650	1593	2155	1162	1660	1615.95	2.20	33957	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2367	-41.03	3.58	12	0.47	-39.00	447.00	3969	20230720	-59.69	1564	20240115	2.30	3790	-57.78	20240314	1564	2.30	20240115	11800	-86.44	20230912	1564	2.30	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
37	20240725	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-43	5	-2.59	784017907	484159	81.66	1640	1650	1600	2155	1162	1660	1619.31	2.20	58627	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2392	-41.46	3.62	12	0.33	-39.00	447.00	3969	20230720	-59.26	1564	20240115	3.39	3790	-57.34	20240314	1564	3.39	20240115	11800	-86.30	20230912	1564	3.39	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
38	20240725	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-47	5	-2.83	688603319	425206	71.72	1640	1650	1600	2155	1162	1660	1619.43	2.20	40305	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2386	-41.36	3.61	12	0.29	-39.00	447.00	3969	20230720	-59.36	1564	20240115	3.13	3790	-57.44	20240314	1564	3.13	20240115	11800	-86.33	20230912	1564	3.13	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
39	20240725	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-36	5	-2.17	622076017	384080	64.78	1640	1650	1600	2155	1162	1660	1619.62	2.20	46544	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2402	-41.64	3.63	12	0.26	-39.00	447.00	3969	20230720	-59.08	1564	20240115	3.84	3790	-57.15	20240314	1564	3.84	20240115	11800	-86.24	20230912	1564	3.84	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
40	20240725	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	-32	5	-1.93	446192464	276212	46.59	1640	1640	1600	2155	1162	1660	1615.35	2.20	30783	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2408	-41.74	3.64	12	0.19	-39.00	447.00	3969	20230720	-58.98	1564	20240115	4.09	3790	-57.04	20240314	1564	4.09	20240115	11800	-86.20	20230912	1564	4.09	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
41	20240725	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1627	-33	5	-1.99	207080824	128007	21.59	1640	1640	1600	2155	1162	1660	1617.62	2.20	-3072	1740	1699	1677	1636	1614	1689	1626	148	495	100	1160	1	1	147908492	2406	-41.72	3.64	12	0.09	-39.00	447.00	3969	20230720	-59.01	1564	20240115	4.03	3790	-57.07	20240314	1564	4.03	20240115	11800	-86.21	20230912	1564	4.03	20240115	0.92	N	270520	100	147 억	3246888	N	N	2454	N	N
42	20240724	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-37	5	-2.18	972882206	580856	101.57	1698	1718	1655	2205	1188	1697	1674.94	2.24	-68841	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2455	-42.56	3.71	12	0.39	-39.00	447.00	3969	20230720	-58.18	1564	20240115	6.14	3790	-56.20	20240314	1564	6.14	20240115	11800	-85.93	20230912	1564	6.14	20240115	0.90	N	270520	100	147 억	3315291	N	N	2454	N	N
43	20240724	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	-33	5	-1.94	865992602	516455	90.31	1698	1718	1658	2205	1188	1697	1676.78	2.24	-43185	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2461	-42.67	3.72	12	0.35	-39.00	447.00	3969	20230720	-58.08	1564	20240115	6.39	3790	-56.09	20240314	1564	6.39	20240115	11800	-85.90	20230912	1564	6.39	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
44	20240724	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-27	5	-1.59	677677025	403120	70.49	1698	1718	1658	2205	1188	1697	1681.06	2.24	-59039	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2470	-42.82	3.74	12	0.27	-39.00	447.00	3969	20230720	-57.92	1564	20240115	6.78	3790	-55.94	20240314	1564	6.78	20240115	11800	-85.85	20230912	1564	6.78	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
45	20240724	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	-31	5	-1.83	530603812	314697	55.03	1698	1718	1658	2205	1188	1697	1686.06	2.24	-55520	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2464	-42.72	3.73	12	0.21	-39.00	447.00	3969	20230720	-58.02	1564	20240115	6.52	3790	-56.04	20240314	1564	6.52	20240115	11800	-85.88	20230912	1564	6.52	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
46	20240724	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	-10	5	-0.59	386830457	228481	39.95	1698	1718	1677	2205	1188	1697	1693.04	2.24	-42053	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2495	-43.26	3.77	12	0.15	-39.00	447.00	3969	20230720	-57.50	1564	20240115	7.86	3790	-55.49	20240314	1564	7.86	20240115	11800	-85.70	20230912	1564	7.86	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
47	20240724	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	3	2	0.18	234416327	138034	24.14	1698	1718	1689	2205	1188	1697	1698.26	2.24	-30736	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2514	-43.59	3.80	12	0.09	-39.00	447.00	3969	20230720	-57.17	1564	20240115	8.70	3790	-55.15	20240314	1564	8.70	20240115	11800	-85.59	20230912	1564	8.70	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
48	20240724	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-7	5	-0.41	182048161	107138	18.74	1698	1718	1690	2205	1188	1697	1699.20	2.24	-28571	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2500	-43.33	3.78	12	0.07	-39.00	447.00	3969	20230720	-57.42	1564	20240115	8.06	3790	-55.41	20240314	1564	8.06	20240115	11800	-85.68	20230912	1564	8.06	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
49	20240724	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	13	2	0.77	43073667	25350	4.43	1698	1718	1693	2205	1188	1697	1699.20	2.24	-6858	1811	1753	1725	1667	1639	1740	1654	148	508	100	1180	1	1	147908492	2529	-43.85	3.83	12	0.02	-39.00	447.00	3969	20230720	-56.92	1564	20240115	9.34	3790	-54.88	20240314	1564	9.34	20240115	11800	-85.51	20230912	1564	9.34	20240115	0.90	N	270520	100	147 억	3315291	N	N	2	N	N
50	20240723	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	-37	5	-2.13	986030914	569525	72.54	1728	1783	1697	2250	1214	1734	1731.38	2.28	-56203	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2510	-43.51	3.80	12	0.39	-39.00	447.00	3969	20230720	-57.24	1564	20240115	8.50	3790	-55.22	20240314	1564	8.50	20240115	11800	-85.62	20230912	1564	8.50	20240115	0.90	N	270520	100	147 억	3368809	N	N	2	N	N
51	20240723	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-29	5	-1.67	936520849	540381	68.83	1728	1783	1698	2250	1214	1734	1733.08	2.28	-55076	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2522	-43.72	3.81	12	0.37	-39.00	447.00	3969	20230720	-57.04	1564	20240115	9.02	3790	-55.01	20240314	1564	9.02	20240115	11800	-85.55	20230912	1564	9.02	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
52	20240723	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	2	2	0.12	785321126	451985	57.57	1728	1783	1708	2250	1214	1734	1737.49	2.28	-31829	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2568	-44.51	3.88	12	0.31	-39.00	447.00	3969	20230720	-56.26	1564	20240115	11.00	3790	-54.20	20240314	1564	11.00	20240115	11800	-85.29	20230912	1564	11.00	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
53	20240723	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-9	5	-0.52	720645886	414489	52.79	1728	1783	1708	2250	1214	1734	1738.64	2.28	-26289	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2551	-44.23	3.86	12	0.28	-39.00	447.00	3969	20230720	-56.54	1564	20240115	10.29	3790	-54.49	20240314	1564	10.29	20240115	11800	-85.38	20230912	1564	10.29	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
54	20240723	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-14	5	-0.81	641690876	368580	46.95	1728	1783	1709	2250	1214	1734	1740.98	2.28	-30946	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2544	-44.10	3.85	12	0.25	-39.00	447.00	3969	20230720	-56.66	1564	20240115	9.97	3790	-54.62	20240314	1564	9.97	20240115	11800	-85.42	20230912	1564	9.97	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
55	20240723	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-6	5	-0.35	531635072	304348	38.77	1728	1783	1709	2250	1214	1734	1746.80	2.28	-22688	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2556	-44.31	3.87	12	0.21	-39.00	447.00	3969	20230720	-56.46	1564	20240115	10.49	3790	-54.41	20240314	1564	10.49	20240115	11800	-85.36	20230912	1564	10.49	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
56	20240723	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	25	2	1.44	331020991	188086	23.96	1728	1783	1728	2250	1214	1734	1759.94	2.28	-11587	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2602	-45.10	3.94	12	0.13	-39.00	447.00	3969	20230720	-55.68	1564	20240115	12.47	3790	-53.59	20240314	1564	12.47	20240115	11800	-85.09	20230912	1564	12.47	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
57	20240723	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	26	2	1.50	58983474	33816	4.31	1728	1769	1728	2250	1214	1734	1744.25	2.28	7183	1846	1790	1746	1690	1646	1768	1668	148	516	100	1210	1	1	147908492	2603	-45.13	3.94	12	0.02	-39.00	447.00	3969	20230720	-55.66	1564	20240115	12.53	3790	-53.56	20240314	1564	12.53	20240115	11800	-85.08	20230912	1564	12.53	20240115	0.90	N	270520	100	147 억	3368809	N	N	4	N	N
58	20240722	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-38	5	-2.14	1357680855	782598	69.82	1772	1802	1702	2300	1241	1772	1734.84	2.32	-68522	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2565	-44.46	3.88	12	0.53	-39.00	447.00	3969	20230720	-56.31	1564	20240115	10.87	3790	-54.25	20240314	1564	10.87	20240115	11800	-85.31	20230912	1564	10.87	20240115	0.93	N	270520	100	147 억	3437027	N	N	4	N	N
59	20240722	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-39	5	-2.20	1331974279	767698	68.49	1772	1802	1702	2300	1241	1772	1735.02	2.32	-65954	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2563	-44.44	3.88	12	0.52	-39.00	447.00	3969	20230720	-56.34	1564	20240115	10.81	3790	-54.27	20240314	1564	10.81	20240115	11800	-85.31	20230912	1564	10.81	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
60	20240722	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-57	5	-3.22	1181692185	680181	60.69	1772	1802	1702	2300	1241	1772	1737.32	2.32	-74457	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2537	-43.97	3.84	12	0.46	-39.00	447.00	3969	20230720	-56.79	1564	20240115	9.65	3790	-54.75	20240314	1564	9.65	20240115	11800	-85.47	20230912	1564	9.65	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
61	20240722	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-62	5	-3.50	1083474725	622940	55.58	1772	1802	1702	2300	1241	1772	1739.29	2.32	-70766	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2529	-43.85	3.83	12	0.42	-39.00	447.00	3969	20230720	-56.92	1564	20240115	9.34	3790	-54.88	20240314	1564	9.34	20240115	11800	-85.51	20230912	1564	9.34	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
62	20240722	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-45	5	-2.54	614504030	353562	31.54	1772	1793	1712	2300	1241	1772	1738.04	2.32	-86100	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2554	-44.28	3.86	12	0.24	-39.00	447.00	3969	20230720	-56.49	1564	20240115	10.42	3790	-54.43	20240314	1564	10.42	20240115	11800	-85.36	20230912	1564	10.42	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
63	20240722	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-42	5	-2.37	544563304	313033	27.93	1772	1793	1712	2300	1241	1772	1739.64	2.32	-80133	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2559	-44.36	3.87	12	0.21	-39.00	447.00	3969	20230720	-56.41	1564	20240115	10.61	3790	-54.35	20240314	1564	10.61	20240115	11800	-85.34	20230912	1564	10.61	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
64	20240722	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-19	5	-1.07	462283831	265231	23.66	1772	1793	1712	2300	1241	1772	1742.95	2.32	-73651	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2593	-44.95	3.92	12	0.18	-39.00	447.00	3969	20230720	-55.83	1564	20240115	12.08	3790	-53.75	20240314	1564	12.08	20240115	11800	-85.14	20230912	1564	12.08	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
65	20240722	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-5	5	-0.28	101269890	57339	5.12	1772	1793	1740	2300	1241	1772	1766.16	2.32	-9851	1896	1834	1737	1675	1578	1865	1706	148	528	100	1240	1	1	147908492	2614	-45.31	3.95	12	0.04	-39.00	447.00	3969	20230720	-55.48	1564	20240115	12.98	3790	-53.38	20240314	1564	12.98	20240115	11800	-85.03	20230912	1564	12.98	20240115	0.93	N	270520	100	147 억	3437027	N	N	160	N	N
66	20240719	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	132	2	8.05	1927466685	1117905	126.76	1640	1799	1640	2130	1148	1640	1724.17	2.22	153507	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2621	-45.44	3.96	12	0.76	-39.00	447.00	3969	20230720	-55.35	1564	20240115	13.30	3790	-53.25	20240314	1564	13.30	20240115	11900	-85.11	20230720	1564	13.30	20240115	0.93	N	270520	100	147 억	3286941	N	N	160	N	N
67	20240719	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	140	2	8.54	1861356987	1080643	122.53	1640	1799	1640	2130	1148	1640	1722.45	2.22	140482	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2633	-45.64	3.98	12	0.73	-39.00	447.00	3969	20230720	-55.15	1564	20240115	13.81	3790	-53.03	20240314	1564	13.81	20240115	11900	-85.04	20230720	1564	13.81	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
68	20240719	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	78	2	4.76	997399485	590079	66.91	1640	1734	1640	2130	1148	1640	1690.28	2.22	79972	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2541	-44.05	3.84	12	0.40	-39.00	447.00	3969	20230720	-56.71	1564	20240115	9.85	3790	-54.67	20240314	1564	9.85	20240115	11900	-85.56	20230720	1564	9.85	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
69	20240719	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	56	2	3.41	794879836	471622	53.48	1640	1734	1640	2130	1148	1640	1685.42	2.22	15122	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2509	-43.49	3.79	12	0.32	-39.00	447.00	3969	20230720	-57.27	1564	20240115	8.44	3790	-55.25	20240314	1564	8.44	20240115	11900	-85.75	20230720	1564	8.44	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
70	20240719	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	74	2	4.51	696315497	413755	46.91	1640	1734	1640	2130	1148	1640	1682.92	2.22	9165	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2535	-43.95	3.83	12	0.28	-39.00	447.00	3969	20230720	-56.82	1564	20240115	9.59	3790	-54.78	20240314	1564	9.59	20240115	11900	-85.60	20230720	1564	9.59	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
71	20240719	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	10	2	0.61	381531403	228662	25.93	1640	1700	1640	2130	1148	1640	1668.54	2.22	-33162	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2440	-42.31	3.69	12	0.15	-39.00	447.00	3969	20230720	-58.43	1564	20240115	5.50	3790	-56.46	20240314	1564	5.50	20240115	11900	-86.13	20230720	1564	5.50	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
72	20240719	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	34	2	2.07	303833642	181842	20.62	1640	1700	1640	2130	1148	1640	1670.87	2.22	-27376	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2476	-42.92	3.74	12	0.12	-39.00	447.00	3969	20230720	-57.82	1564	20240115	7.03	3790	-55.83	20240314	1564	7.03	20240115	11900	-85.93	20230720	1564	7.03	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
73	20240719	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	25	2	1.52	73172270	44180	5.01	1640	1700	1640	2130	1148	1640	1656.23	2.22	-1226	1686	1662	1646	1622	1606	1655	1615	148	490	100	1140	1	1	147908492	2463	-42.69	3.72	12	0.03	-39.00	447.00	3969	20230720	-58.05	1564	20240115	6.46	3790	-56.07	20240314	1564	6.46	20240115	11900	-86.01	20230720	1564	6.46	20240115	0.93	N	270520	100	147 억	3286941	N	N	733	N	N
74	20240718	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-60	5	-3.53	1441459488	873670	85.92	1650	1670	1630	2210	1190	1700	1649.89	2.19	50359	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2426	-42.05	3.67	12	0.59	-39.00	447.00	3969	20230720	-58.68	1564	20240115	4.86	3790	-56.73	20240314	1564	4.86	20240115	11900	-86.22	20230720	1564	4.86	20240115	0.92	N	270520	100	147 억	3236582	N	N	733	N	N
75	20240718	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-56	5	-3.29	1350827658	818465	80.49	1650	1670	1630	2210	1190	1700	1650.44	2.19	46698	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2432	-42.15	3.68	12	0.55	-39.00	447.00	3969	20230720	-58.58	1564	20240115	5.12	3790	-56.62	20240314	1564	5.12	20240115	11900	-86.18	20230720	1564	5.12	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
76	20240718	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-49	5	-2.88	1260798090	763851	75.12	1650	1670	1630	2210	1190	1700	1650.58	2.19	50283	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2442	-42.33	3.69	12	0.52	-39.00	447.00	3969	20230720	-58.40	1564	20240115	5.56	3790	-56.44	20240314	1564	5.56	20240115	11900	-86.13	20230720	1564	5.56	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
77	20240718	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-44	5	-2.59	986934609	597342	58.74	1650	1670	1633	2210	1190	1700	1652.21	2.19	107531	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2449	-42.46	3.70	12	0.40	-39.00	447.00	3969	20230720	-58.28	1564	20240115	5.88	3790	-56.31	20240314	1564	5.88	20240115	11900	-86.08	20230720	1564	5.88	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
78	20240718	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-43	5	-2.53	887647078	537399	52.85	1650	1670	1633	2210	1190	1700	1651.75	2.19	115542	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2451	-42.49	3.71	12	0.36	-39.00	447.00	3969	20230720	-58.25	1564	20240115	5.95	3790	-56.28	20240314	1564	5.95	20240115	11900	-86.08	20230720	1564	5.95	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
79	20240718	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-45	5	-2.65	765030216	463452	45.58	1650	1670	1633	2210	1190	1700	1650.72	2.19	128593	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2448	-42.44	3.70	12	0.31	-39.00	447.00	3969	20230720	-58.30	1564	20240115	5.82	3790	-56.33	20240314	1564	5.82	20240115	11900	-86.09	20230720	1564	5.82	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
80	20240718	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-49	5	-2.88	622456996	377606	37.13	1650	1670	1633	2210	1190	1700	1648.43	2.19	112361	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2442	-42.33	3.69	12	0.26	-39.00	447.00	3969	20230720	-58.40	1564	20240115	5.56	3790	-56.44	20240314	1564	5.56	20240115	11900	-86.13	20230720	1564	5.56	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
81	20240718	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-59	5	-3.47	238262957	144775	14.24	1650	1670	1633	2210	1190	1700	1645.75	2.19	48226	1808	1753	1724	1669	1640	1739	1655	148	510	100	1190	1	1	147908492	2427	-42.08	3.67	12	0.10	-39.00	447.00	3969	20230720	-58.65	1564	20240115	4.92	3790	-56.70	20240314	1564	4.92	20240115	11900	-86.21	20230720	1564	4.92	20240115	0.92	N	270520	100	147 억	3236582	N	N	909	N	N
82	20240717	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-60	5	-3.41	1728245233	1007042	130.67	1762	1779	1695	2285	1232	1760	1716.25	2.18	8749	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2514	-43.59	3.80	12	0.68	-39.00	447.00	3969	20230720	-57.17	1564	20240115	8.70	3790	-55.15	20240314	1564	8.70	20240115	11900	-85.71	20230720	1564	8.70	20240115	0.92	N	270520	100	147 억	3227815	N	N	909	N	N
83	20240717	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-61	5	-3.47	1623459018	945321	122.66	1762	1779	1695	2285	1232	1760	1717.36	2.18	11319	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2513	-43.56	3.80	12	0.64	-39.00	447.00	3969	20230720	-57.19	1564	20240115	8.63	3790	-55.17	20240314	1564	8.63	20240115	11900	-85.72	20230720	1564	8.63	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
84	20240717	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-46	5	-2.61	1475597710	858331	111.37	1762	1779	1695	2285	1232	1760	1719.15	2.18	42142	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2535	-43.95	3.83	12	0.58	-39.00	447.00	3969	20230720	-56.82	1564	20240115	9.59	3790	-54.78	20240314	1564	9.59	20240115	11900	-85.60	20230720	1564	9.59	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
85	20240717	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-58	5	-3.30	1366286374	794131	103.04	1762	1779	1695	2285	1232	1760	1720.48	2.18	43322	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2517	-43.64	3.81	12	0.54	-39.00	447.00	3969	20230720	-57.12	1564	20240115	8.82	3790	-55.09	20240314	1564	8.82	20240115	11900	-85.70	20230720	1564	8.82	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
86	20240717	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-60	5	-3.41	1224844988	710890	92.24	1762	1779	1695	2285	1232	1760	1722.97	2.18	39070	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2514	-43.59	3.80	12	0.48	-39.00	447.00	3969	20230720	-57.17	1564	20240115	8.70	3790	-55.15	20240314	1564	8.70	20240115	11900	-85.71	20230720	1564	8.70	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
87	20240717	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-39	5	-2.22	922390570	533161	69.18	1762	1779	1698	2285	1232	1760	1730.04	2.18	17603	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2546	-44.13	3.85	12	0.36	-39.00	447.00	3969	20230720	-56.64	1564	20240115	10.04	3790	-54.59	20240314	1564	10.04	20240115	11900	-85.54	20230720	1564	10.04	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
88	20240717	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-33	5	-1.88	524310269	300207	38.95	1762	1779	1720	2285	1232	1760	1746.50	2.18	-4033	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2554	-44.28	3.86	12	0.20	-39.00	447.00	3969	20230720	-56.49	1564	20240115	10.42	3790	-54.43	20240314	1564	10.42	20240115	11900	-85.49	20230720	1564	10.42	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
89	20240717	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	8	2	0.45	51361868	29164	3.78	1762	1779	1758	2285	1232	1760	1761.14	2.18	1272	1904	1832	1791	1719	1678	1811	1698	148	525	100	1230	1	1	147908492	2615	-45.33	3.96	12	0.02	-39.00	447.00	3969	20230720	-55.45	1564	20240115	13.04	3790	-53.35	20240314	1564	13.04	20240115	11900	-85.14	20230720	1564	13.04	20240115	0.92	N	270520	100	147 억	3227815	N	N	233	N	N
90	20240716	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-43	5	-2.38	1363046168	768054	213.45	1800	1863	1750	2340	1263	1803	1774.71	2.21	-34077	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2603	-45.13	3.94	12	0.52	-39.00	447.00	3969	20230720	-55.66	1564	20240115	12.53	3790	-53.56	20240314	1564	12.53	20240115	11900	-85.21	20230720	1564	12.53	20240115	0.91	N	270520	100	147 억	3261881	N	N	233	N	N
91	20240716	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-40	5	-2.22	1317810302	742346	206.30	1800	1863	1750	2340	1263	1803	1775.20	2.21	-31466	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2608	-45.21	3.94	12	0.50	-39.00	447.00	3969	20230720	-55.58	1564	20240115	12.72	3790	-53.48	20240314	1564	12.72	20240115	11900	-85.18	20230720	1564	12.72	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
92	20240716	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-39	5	-2.16	1099315753	618150	171.79	1800	1863	1750	2340	1263	1803	1778.40	2.21	-32130	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2609	-45.23	3.95	12	0.42	-39.00	447.00	3969	20230720	-55.56	1564	20240115	12.79	3790	-53.46	20240314	1564	12.79	20240115	11900	-85.18	20230720	1564	12.79	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
93	20240716	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-38	5	-2.11	1019036547	572632	159.14	1800	1863	1750	2340	1263	1803	1779.57	2.21	-28872	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2611	-45.26	3.95	12	0.39	-39.00	447.00	3969	20230720	-55.53	1564	20240115	12.85	3790	-53.43	20240314	1564	12.85	20240115	11900	-85.17	20230720	1564	12.85	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
94	20240716	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	-37	5	-2.05	931372989	522909	145.32	1800	1863	1750	2340	1263	1803	1781.14	2.21	-28519	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2612	-45.28	3.95	12	0.35	-39.00	447.00	3969	20230720	-55.51	1564	20240115	12.92	3790	-53.40	20240314	1564	12.92	20240115	11900	-85.16	20230720	1564	12.92	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
95	20240716	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-22	5	-1.22	833003742	467312	129.87	1800	1863	1750	2340	1263	1803	1782.54	2.21	-41372	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2634	-45.67	3.98	12	0.32	-39.00	447.00	3969	20230720	-55.13	1564	20240115	13.87	3790	-53.01	20240314	1564	13.87	20240115	11900	-85.03	20230720	1564	13.87	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
96	20240716	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-28	5	-1.55	687048967	384798	106.94	1800	1863	1750	2340	1263	1803	1785.48	2.21	-43666	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2625	-45.51	3.97	12	0.26	-39.00	447.00	3969	20230720	-55.28	1564	20240115	13.49	3790	-53.17	20240314	1564	13.49	20240115	11900	-85.08	20230720	1564	13.49	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
97	20240716	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-14	5	-0.78	95638822	53281	14.81	1800	1810	1786	2340	1263	1803	1794.99	2.21	-19972	1831	1817	1803	1789	1775	1824	1796	148	537	100	1260	1	1	147908492	2646	-45.87	4.00	12	0.04	-39.00	447.00	3969	20230720	-54.93	1564	20240115	14.39	3790	-52.80	20240314	1564	14.39	20240115	11900	-84.97	20230720	1564	14.39	20240115	0.91	N	270520	100	147 억	3261881	N	N	600	N	N
98	20240715	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	2	2	0.11	627484443	348850	45.35	1802	1817	1789	2340	1261	1801	1798.70	2.23	-31478	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2667	-46.23	4.03	12	0.24	-39.00	447.00	3969	20230720	-54.57	1564	20240115	15.28	3790	-52.43	20240314	1564	15.28	20240115	11900	-84.85	20230720	1564	15.28	20240115	0.90	N	270520	100	147 억	3293359	N	N	583	N	N
99	20240715	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	1	2	0.06	605786566	336798	43.78	1802	1817	1789	2340	1261	1801	1798.66	2.23	-30946	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2665	-46.21	4.03	12	0.23	-39.00	447.00	3969	20230720	-54.60	1564	20240115	15.22	3790	-52.45	20240314	1564	15.22	20240115	11900	-84.86	20230720	1564	15.22	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
100	20240715	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-6	5	-0.33	529916918	294688	38.31	1802	1817	1789	2340	1261	1801	1798.23	2.23	-28594	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2655	-46.03	4.02	12	0.20	-39.00	447.00	3969	20230720	-54.77	1564	20240115	14.77	3790	-52.64	20240314	1564	14.77	20240115	11900	-84.92	20230720	1564	14.77	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
101	20240715	131054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-7	5	-0.39	488556900	271659	35.31	1802	1817	1789	2340	1261	1801	1798.42	2.23	-25443	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2653	-46.00	4.01	12	0.18	-39.00	447.00	3969	20230720	-54.80	1564	20240115	14.71	3790	-52.66	20240314	1564	14.71	20240115	11900	-84.92	20230720	1564	14.71	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
102	20240715	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-5	5	-0.28	459400676	255410	33.20	1802	1817	1789	2340	1261	1801	1798.68	2.23	-24643	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2656	-46.05	4.02	12	0.17	-39.00	447.00	3969	20230720	-54.75	1564	20240115	14.83	3790	-52.61	20240314	1564	14.83	20240115	11900	-84.91	20230720	1564	14.83	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
103	20240715	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	5	2	0.28	408828887	227258	29.54	1802	1817	1789	2340	1261	1801	1798.96	2.23	-24778	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2671	-46.31	4.04	12	0.15	-39.00	447.00	3969	20230720	-54.50	1564	20240115	15.47	3790	-52.35	20240314	1564	15.47	20240115	11900	-84.82	20230720	1564	15.47	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
104	20240715	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-1	5	-0.06	206689286	114708	14.91	1802	1817	1791	2340	1261	1801	1801.87	2.23	-9926	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2662	-46.15	4.03	12	0.08	-39.00	447.00	3969	20230720	-54.65	1564	20240115	15.09	3790	-52.51	20240314	1564	15.09	20240115	11900	-84.87	20230720	1564	15.09	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
105	20240715	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	9	2	0.50	30604760	16973	2.21	1802	1810	1801	2340	1261	1801	1803.14	2.23	266	1907	1854	1816	1763	1725	1835	1744	148	539	100	1260	1	1	147908492	2677	-46.41	4.05	12	0.01	-39.00	447.00	3969	20230720	-54.40	1564	20240115	15.73	3790	-52.24	20240314	1564	15.73	20240115	11900	-84.79	20230720	1564	15.73	20240115	0.90	N	270520	100	147 억	3293359	N	N	1000	N	N
106	20240712	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	-47	5	-2.54	1380353859	765240	135.60	1850	1869	1778	2400	1294	1848	1803.83	2.28	-76649	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2664	-46.18	4.03	12	0.52	-39.00	447.00	3969	20230720	-54.62	1564	20240115	15.15	3790	-52.48	20240314	1564	15.15	20240115	11900	-84.87	20230720	1564	15.15	20240115	0.91	N	270520	100	147 억	3370008	N	N	1000	N	N
107	20240712	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-50	5	-2.71	1326797038	735472	130.32	1850	1869	1778	2400	1294	1848	1804.01	2.28	-75823	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2659	-46.10	4.02	12	0.50	-39.00	447.00	3969	20230720	-54.70	1564	20240115	14.96	3790	-52.56	20240314	1564	14.96	20240115	11900	-84.89	20230720	1564	14.96	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
108	20240712	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-65	5	-3.52	1201377524	665498	117.93	1850	1869	1778	2400	1294	1848	1805.23	2.28	-68423	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2637	-45.72	3.99	12	0.45	-39.00	447.00	3969	20230720	-55.08	1564	20240115	14.00	3790	-52.96	20240314	1564	14.00	20240115	11900	-85.02	20230720	1564	14.00	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
109	20240712	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-58	5	-3.14	1070177659	592019	104.90	1850	1869	1778	2400	1294	1848	1807.67	2.28	-58788	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2648	-45.90	4.00	12	0.40	-39.00	447.00	3969	20230720	-54.90	1564	20240115	14.45	3790	-52.77	20240314	1564	14.45	20240115	11900	-84.96	20230720	1564	14.45	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
110	20240712	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-62	5	-3.35	971302630	536772	95.12	1850	1869	1778	2400	1294	1848	1809.53	2.28	-48259	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2642	-45.79	4.00	12	0.36	-39.00	447.00	3969	20230720	-55.00	1564	20240115	14.19	3790	-52.88	20240314	1564	14.19	20240115	11900	-84.99	20230720	1564	14.19	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
111	20240712	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-56	5	-3.03	877549663	484492	85.85	1850	1869	1778	2400	1294	1848	1811.28	2.28	-32334	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2651	-45.95	4.01	12	0.33	-39.00	447.00	3969	20230720	-54.85	1564	20240115	14.58	3790	-52.72	20240314	1564	14.58	20240115	11900	-84.94	20230720	1564	14.58	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
112	20240712	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-48	5	-2.60	634215408	348582	61.77	1850	1869	1797	2400	1294	1848	1819.42	2.28	-45865	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2662	-46.15	4.03	12	0.24	-39.00	447.00	3969	20230720	-54.65	1564	20240115	15.09	3790	-52.51	20240314	1564	15.09	20240115	11900	-84.87	20230720	1564	15.09	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
113	20240712	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-11	5	-0.60	61174222	33078	5.86	1850	1869	1826	2400	1294	1848	1849.39	2.28	-1460	1902	1875	1848	1821	1794	1888	1834	148	552	100	1290	1	1	147908492	2717	-47.10	4.11	12	0.02	-39.00	447.00	3969	20230720	-53.72	1564	20240115	17.46	3790	-51.53	20240314	1564	17.46	20240115	11900	-84.56	20230720	1564	17.46	20240115	0.91	N	270520	100	147 억	3370008	N	N	1307	N	N
114	20240711	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	8	2	0.43	1018546064	552623	74.69	1845	1875	1821	2390	1288	1840	1843.10	2.28	4155	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2733	-47.38	4.13	12	0.37	-39.00	447.00	3985	20230705	-53.63	1564	20240115	18.16	3790	-51.24	20240314	1564	18.16	20240115	11900	-84.47	20230720	1564	18.16	20240115	0.84	N	270520	100	147 억	3365149	N	N	1307	N	N
115	20240711	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	11	2	0.60	983304062	533561	72.11	1845	1875	1821	2390	1288	1840	1842.91	2.28	5855	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2738	-47.46	4.14	12	0.36	-39.00	447.00	3985	20230705	-53.55	1564	20240115	18.35	3790	-51.16	20240314	1564	18.35	20240115	11900	-84.45	20230720	1564	18.35	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
116	20240711	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	14	2	0.76	846509814	459881	62.15	1845	1875	1821	2390	1288	1840	1840.72	2.28	3682	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2742	-47.54	4.15	12	0.31	-39.00	447.00	3985	20230705	-53.48	1564	20240115	18.54	3790	-51.08	20240314	1564	18.54	20240115	11900	-84.42	20230720	1564	18.54	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
117	20240711	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	0	3	0.00	639460914	347895	47.02	1845	1870	1821	2390	1288	1840	1838.09	2.28	-39531	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2722	-47.18	4.12	12	0.24	-39.00	447.00	3985	20230705	-53.83	1564	20240115	17.65	3790	-51.45	20240314	1564	17.65	20240115	11900	-84.54	20230720	1564	17.65	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
118	20240711	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	1	2	0.05	551895801	300378	40.60	1845	1870	1821	2390	1288	1840	1837.34	2.28	-29776	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2723	-47.21	4.12	12	0.20	-39.00	447.00	3985	20230705	-53.80	1564	20240115	17.71	3790	-51.42	20240314	1564	17.71	20240115	11900	-84.53	20230720	1564	17.71	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
119	20240711	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-12	5	-0.65	449182999	244265	33.01	1845	1870	1821	2390	1288	1840	1838.92	2.28	-36098	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2704	-46.87	4.09	12	0.17	-39.00	447.00	3985	20230705	-54.13	1564	20240115	16.88	3790	-51.77	20240314	1564	16.88	20240115	11900	-84.64	20230720	1564	16.88	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
120	20240711	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-2	5	-0.11	258921685	140434	18.98	1845	1870	1821	2390	1288	1840	1843.73	2.28	-32290	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2719	-47.13	4.11	12	0.09	-39.00	447.00	3985	20230705	-53.88	1564	20240115	17.52	3790	-51.50	20240314	1564	17.52	20240115	11900	-84.55	20230720	1564	17.52	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
121	20240711	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	8	2	0.43	63037972	34204	4.62	1845	1870	1821	2390	1288	1840	1843.01	2.28	-7552	1934	1886	1857	1809	1780	1872	1795	148	550	100	1280	1	1	147908492	2733	-47.38	4.13	12	0.02	-39.00	447.00	3985	20230705	-53.63	1564	20240115	18.16	3790	-51.24	20240314	1564	18.16	20240115	11900	-84.47	20230720	1564	18.16	20240115	0.84	N	270520	100	147 억	3365149	N	N	2371	N	N
122	20240710	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-56	5	-2.95	1359490060	734234	46.60	1901	1905	1828	2460	1328	1896	1851.64	2.32	-73275	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2722	-47.18	4.12	12	0.50	-39.00	447.00	3985	20230705	-53.83	1564	20240115	17.65	3790	-51.45	20240314	1564	17.65	20240115	11900	-84.54	20230720	1564	17.65	20240115	0.79	N	270520	100	147 억	3438362	N	N	2371	N	N
123	20240710	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-54	5	-2.85	1283422960	692914	43.97	1901	1905	1828	2460	1328	1896	1852.18	2.32	-70913	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2724	-47.23	4.12	12	0.47	-39.00	447.00	3985	20230705	-53.78	1564	20240115	17.77	3790	-51.40	20240314	1564	17.77	20240115	11900	-84.52	20230720	1564	17.77	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
124	20240710	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-53	5	-2.80	1125574049	607255	38.54	1901	1905	1828	2460	1328	1896	1853.51	2.32	-62429	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2726	-47.26	4.12	12	0.41	-39.00	447.00	3985	20230705	-53.75	1564	20240115	17.84	3790	-51.37	20240314	1564	17.84	20240115	11900	-84.51	20230720	1564	17.84	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
125	20240710	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	-47	5	-2.48	1074316327	579475	36.77	1901	1905	1828	2460	1328	1896	1853.91	2.32	-60906	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2735	-47.41	4.14	12	0.39	-39.00	447.00	3985	20230705	-53.60	1564	20240115	18.22	3790	-51.21	20240314	1564	18.22	20240115	11900	-84.46	20230720	1564	18.22	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
126	20240710	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	-40	5	-2.11	914869137	493304	31.31	1901	1905	1828	2460	1328	1896	1854.53	2.32	-63398	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2745	-47.59	4.15	12	0.33	-39.00	447.00	3985	20230705	-53.43	1564	20240115	18.67	3790	-51.03	20240314	1564	18.67	20240115	11900	-84.40	20230720	1564	18.67	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
127	20240710	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-54	5	-2.85	836550028	450959	28.62	1901	1905	1828	2460	1328	1896	1855.00	2.32	-62931	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2724	-47.23	4.12	12	0.30	-39.00	447.00	3985	20230705	-53.78	1564	20240115	17.77	3790	-51.40	20240314	1564	17.77	20240115	11900	-84.52	20230720	1564	17.77	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
128	20240710	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-58	5	-3.06	664587474	357320	22.68	1901	1905	1834	2460	1328	1896	1859.87	2.32	-68073	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2719	-47.13	4.11	12	0.24	-39.00	447.00	3985	20230705	-53.88	1564	20240115	17.52	3790	-51.50	20240314	1564	17.52	20240115	11900	-84.55	20230720	1564	17.52	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
129	20240710	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-36	5	-1.90	210909208	111895	7.10	1901	1905	1860	2460	1328	1896	1884.84	2.32	-40279	1988	1941	1878	1831	1768	1965	1855	148	564	100	1320	1	1	147908492	2751	-47.69	4.16	12	0.08	-39.00	447.00	3985	20230705	-53.32	1564	20240115	18.93	3790	-50.92	20240314	1564	18.93	20240115	11900	-84.37	20230720	1564	18.93	20240115	0.79	N	270520	100	147 억	3438362	N	N	315	N	N
130	20240709	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	81	2	4.46	2957287464	1564530	170.18	1815	1925	1815	2355	1271	1815	1890.20	2.25	115544	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2804	-48.62	4.24	12	1.06	-39.00	447.00	3985	20230705	-52.42	1564	20240115	21.23	3790	-49.97	20240314	1564	21.23	20240115	11900	-84.07	20230720	1564	21.23	20240115	0.78	N	270520	100	147 억	3322379	N	N	315	N	N
131	20240709	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	79	2	4.35	2857849010	1512058	164.47	1815	1925	1815	2355	1271	1815	1890.04	2.25	122232	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2801	-48.56	4.24	12	1.02	-39.00	447.00	3985	20230705	-52.47	1564	20240115	21.10	3790	-50.03	20240314	1564	21.10	20240115	11900	-84.08	20230720	1564	21.10	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
132	20240709	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	72	2	3.97	2713085857	1435555	156.15	1815	1925	1815	2355	1271	1815	1889.92	2.25	121800	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2791	-48.38	4.22	12	0.97	-39.00	447.00	3985	20230705	-52.65	1564	20240115	20.65	3790	-50.21	20240314	1564	20.65	20240115	11900	-84.14	20230720	1564	20.65	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
133	20240709	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	81	2	4.46	2546596390	1347440	146.57	1815	1925	1815	2355	1271	1815	1889.95	2.25	128664	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2804	-48.62	4.24	12	0.91	-39.00	447.00	3985	20230705	-52.42	1564	20240115	21.23	3790	-49.97	20240314	1564	21.23	20240115	11900	-84.07	20230720	1564	21.23	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
134	20240709	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	77	2	4.24	2459535241	1301480	141.57	1815	1925	1815	2355	1271	1815	1889.80	2.25	122302	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2798	-48.51	4.23	12	0.88	-39.00	447.00	3985	20230705	-52.52	1564	20240115	20.97	3790	-50.08	20240314	1564	20.97	20240115	11900	-84.10	20230720	1564	20.97	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
135	20240709	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	73	2	4.02	2323606744	1229649	133.75	1815	1925	1815	2355	1271	1815	1889.65	2.25	128133	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2793	-48.41	4.22	12	0.83	-39.00	447.00	3985	20230705	-52.62	1564	20240115	20.72	3790	-50.18	20240314	1564	20.72	20240115	11900	-84.13	20230720	1564	20.72	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
136	20240709	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	89	2	4.90	1713996464	908802	98.85	1815	1925	1815	2355	1271	1815	1886.00	2.25	122899	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2816	-48.82	4.26	12	0.61	-39.00	447.00	3985	20230705	-52.22	1564	20240115	21.74	3790	-49.76	20240314	1564	21.74	20240115	11900	-84.00	20230720	1564	21.74	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
137	20240709	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	35	2	1.93	102008793	55550	6.04	1815	1850	1815	2355	1271	1815	1836.34	2.25	10668	1899	1857	1805	1763	1711	1878	1784	148	540	100	1270	1	1	147908492	2736	-47.44	4.14	12	0.04	-39.00	447.00	3985	20230705	-53.58	1564	20240115	18.29	3790	-51.19	20240314	1564	18.29	20240115	11900	-84.45	20230720	1564	18.29	20240115	0.78	N	270520	100	147 억	3322379	N	N	49	N	N
138	20240708	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	62	2	3.54	1650495527	912491	94.13	1753	1847	1753	2275	1228	1753	1808.77	2.20	69336	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2685	-46.54	4.06	12	0.62	-39.00	447.00	4109	20230630	-55.83	1564	20240115	16.05	3790	-52.11	20240314	1564	16.05	20240115	11900	-84.75	20230720	1564	16.05	20240115	0.81	N	270520	100	147 억	3257921	N	N	49	N	N
139	20240708	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	62	2	3.54	1601779738	885681	91.36	1753	1847	1753	2275	1228	1753	1808.53	2.20	69158	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2685	-46.54	4.06	12	0.60	-39.00	447.00	4109	20230630	-55.83	1564	20240115	16.05	3790	-52.11	20240314	1564	16.05	20240115	11900	-84.75	20230720	1564	16.05	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
140	20240708	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	71	2	4.05	1527848680	844999	87.16	1753	1847	1753	2275	1228	1753	1808.11	2.20	70142	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2698	-46.77	4.08	12	0.57	-39.00	447.00	4109	20230630	-55.61	1564	20240115	16.62	3790	-51.87	20240314	1564	16.62	20240115	11900	-84.67	20230720	1564	16.62	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
141	20240708	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	59	2	3.37	1393273828	770890	79.52	1753	1847	1753	2275	1228	1753	1807.36	2.20	63537	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2680	-46.46	4.05	12	0.52	-39.00	447.00	4109	20230630	-55.90	1564	20240115	15.86	3790	-52.19	20240314	1564	15.86	20240115	11900	-84.77	20230720	1564	15.86	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
142	20240708	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	72	2	4.11	1092992911	606786	62.59	1753	1827	1753	2275	1228	1753	1801.28	2.20	97560	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2699	-46.79	4.08	12	0.41	-39.00	447.00	4109	20230630	-55.59	1564	20240115	16.69	3790	-51.85	20240314	1564	16.69	20240115	11900	-84.66	20230720	1564	16.69	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
143	20240708	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	48	2	2.74	848561145	472218	48.71	1753	1818	1753	2275	1228	1753	1796.97	2.20	25670	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2664	-46.18	4.03	12	0.32	-39.00	447.00	4109	20230630	-56.17	1564	20240115	15.15	3790	-52.48	20240314	1564	15.15	20240115	11900	-84.87	20230720	1564	15.15	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
144	20240708	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	64	2	3.65	612097064	341055	35.18	1753	1817	1753	2275	1228	1753	1794.72	2.20	98478	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2687	-46.59	4.06	12	0.23	-39.00	447.00	4109	20230630	-55.78	1564	20240115	16.18	3790	-52.06	20240314	1564	16.18	20240115	11900	-84.73	20230720	1564	16.18	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
145	20240708	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	17	2	0.97	92821832	52546	5.42	1753	1779	1753	2275	1228	1753	1766.49	2.20	2162	1837	1794	1772	1729	1707	1784	1719	148	522	100	1220	1	1	147908492	2618	-45.38	3.96	12	0.04	-39.00	447.00	4109	20230630	-56.92	1564	20240115	13.17	3790	-53.30	20240314	1564	13.17	20240115	11900	-85.13	20230720	1564	13.17	20240115	0.81	N	270520	100	147 억	3257921	N	N	155	N	N
146	20240705	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-18	5	-1.02	1709857134	963899	56.64	1769	1815	1750	2300	1240	1771	1773.91	2.24	-51106	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2593	-44.95	3.92	12	0.65	-39.00	447.00	4109	20230630	-57.34	1564	20240115	12.08	3790	-53.75	20240314	1564	12.08	20240115	11950	-85.33	20230705	1564	12.08	20240115	0.78	N	270520	100	147 억	3309027	N	N	155	N	N
147	20240705	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-10	5	-0.56	1589883183	895569	52.62	1769	1815	1750	2300	1240	1771	1775.28	2.24	-54528	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2605	-45.15	3.94	12	0.61	-39.00	447.00	4109	20230630	-57.14	1564	20240115	12.60	3790	-53.54	20240314	1564	12.60	20240115	11950	-85.26	20230705	1564	12.60	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
148	20240705	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-3	5	-0.17	1249738870	702415	41.27	1769	1815	1750	2300	1240	1771	1779.20	2.24	-63928	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2615	-45.33	3.96	12	0.47	-39.00	447.00	4109	20230630	-56.97	1564	20240115	13.04	3790	-53.35	20240314	1564	13.04	20240115	11950	-85.21	20230705	1564	13.04	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
149	20240705	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-15	5	-0.85	1010770488	566976	33.31	1769	1815	1750	2300	1240	1771	1782.74	2.24	-49490	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2597	-45.03	3.93	12	0.38	-39.00	447.00	4109	20230630	-57.26	1564	20240115	12.28	3790	-53.67	20240314	1564	12.28	20240115	11950	-85.31	20230705	1564	12.28	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
150	20240705	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	6	2	0.34	807062121	451719	26.54	1769	1815	1750	2300	1240	1771	1786.65	2.24	-51632	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2628	-45.56	3.98	12	0.31	-39.00	447.00	4109	20230630	-56.75	1564	20240115	13.62	3790	-53.11	20240314	1564	13.62	20240115	11950	-85.13	20230705	1564	13.62	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
151	20240705	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	2	2	0.11	675411892	377663	22.19	1769	1815	1750	2300	1240	1771	1788.40	2.24	-48674	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2622	-45.46	3.97	12	0.26	-39.00	447.00	4109	20230630	-56.85	1564	20240115	13.36	3790	-53.22	20240314	1564	13.36	20240115	11950	-85.16	20230705	1564	13.36	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
152	20240705	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	29	2	1.64	491558514	274715	16.14	1769	1815	1750	2300	1240	1771	1789.34	2.24	-43344	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2662	-46.15	4.03	12	0.19	-39.00	447.00	4109	20230630	-56.19	1564	20240115	15.09	3790	-52.51	20240314	1564	15.09	20240115	11950	-84.94	20230705	1564	15.09	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
153	20240705	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-9	5	-0.51	104421924	59236	3.48	1769	1775	1750	2300	1240	1771	1762.81	2.24	25490	1906	1838	1794	1726	1682	1816	1704	148	529	100	1230	1	1	147908492	2606	-45.18	3.94	12	0.04	-39.00	447.00	4109	20230630	-57.12	1564	20240115	12.66	3790	-53.51	20240314	1564	12.66	20240115	11950	-85.26	20230705	1564	12.66	20240115	0.78	N	270520	100	147 억	3309027	N	N	106	N	N
154	20240704	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	-83	5	-4.48	3028113977	1685748	132.10	1840	1862	1750	2410	1298	1854	1796.32	2.24	4223	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2619	-45.41	3.96	12	1.14	-39.00	447.00	4112	20230628	-56.93	1564	20240115	13.24	3790	-53.27	20240314	1564	13.24	20240115	11950	-85.18	20230705	1564	13.24	20240115	0.78	N	270520	100	147 억	3312350	N	N	106	N	N
155	20240704	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-84	5	-4.53	2923787537	1626815	127.48	1840	1862	1750	2410	1298	1854	1797.23	2.24	5492	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2618	-45.38	3.96	12	1.10	-39.00	447.00	4112	20230628	-56.96	1564	20240115	13.17	3790	-53.30	20240314	1564	13.17	20240115	11950	-85.19	20230705	1564	13.17	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
156	20240704	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	-83	5	-4.48	2648491037	1471387	115.30	1840	1862	1750	2410	1298	1854	1799.98	2.24	7926	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2619	-45.41	3.96	12	0.99	-39.00	447.00	4112	20230628	-56.93	1564	20240115	13.24	3790	-53.27	20240314	1564	13.24	20240115	11950	-85.18	20230705	1564	13.24	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
157	20240704	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	-88	5	-4.75	2152210304	1191018	93.33	1840	1862	1750	2410	1298	1854	1807.01	2.24	-34542	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2612	-45.28	3.95	12	0.81	-39.00	447.00	4112	20230628	-57.05	1564	20240115	12.92	3790	-53.40	20240314	1564	12.92	20240115	11950	-85.22	20230705	1564	12.92	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
158	20240704	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-47	5	-2.54	1467338597	807629	63.29	1840	1862	1797	2410	1298	1854	1816.82	2.24	-30596	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2673	-46.33	4.04	12	0.55	-39.00	447.00	4112	20230628	-56.06	1564	20240115	15.54	3790	-52.32	20240314	1564	15.54	20240115	11950	-84.88	20230705	1564	15.54	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
159	20240704	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-36	5	-1.94	972270616	533368	41.79	1840	1862	1807	2410	1298	1854	1822.86	2.24	14782	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2689	-46.62	4.07	12	0.36	-39.00	447.00	4112	20230628	-55.79	1564	20240115	16.24	3790	-52.03	20240314	1564	16.24	20240115	11950	-84.79	20230705	1564	16.24	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
160	20240704	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-40	5	-2.16	684236418	375002	29.39	1840	1862	1807	2410	1298	1854	1824.58	2.24	34190	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2683	-46.51	4.06	12	0.25	-39.00	447.00	4112	20230628	-55.89	1564	20240115	15.98	3790	-52.14	20240314	1564	15.98	20240115	11950	-84.82	20230705	1564	15.98	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
161	20240704	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	-4	5	-0.22	89546939	48654	3.81	1840	1854	1830	2410	1298	1854	1840.34	2.24	7552	1945	1899	1854	1808	1763	1922	1831	148	556	100	1290	1	1	147908492	2736	-47.44	4.14	12	0.03	-39.00	447.00	4112	20230628	-55.01	1564	20240115	18.29	3790	-51.19	20240314	1564	18.29	20240115	11950	-84.52	20230705	1564	18.29	20240115	0.78	N	270520	100	147 억	3312350	N	N	401	N	N
162	20240703	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	-6	5	-0.32	2337946297	1270238	137.51	1853	1900	1809	2415	1302	1860	1840.54	2.17	99990	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2742	-47.54	4.15	12	0.86	-39.00	447.00	4252	20230627	-56.40	1564	20240115	18.54	3790	-51.08	20240314	1564	18.54	20240115	11950	-84.49	20230705	1564	18.54	20240115	0.80	N	270520	100	147 억	3214165	N	N	401	N	N
163	20240703	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	-8	5	-0.43	2277269835	1237517	133.97	1853	1900	1809	2415	1302	1860	1840.19	2.17	100777	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2739	-47.49	4.14	12	0.84	-39.00	447.00	4252	20230627	-56.44	1564	20240115	18.41	3790	-51.13	20240314	1564	18.41	20240115	11950	-84.50	20230705	1564	18.41	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
164	20240703	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-22	5	-1.18	2083853170	1132856	122.64	1853	1900	1809	2415	1302	1860	1839.47	2.17	51059	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2719	-47.13	4.11	12	0.77	-39.00	447.00	4252	20230627	-56.77	1564	20240115	17.52	3790	-51.50	20240314	1564	17.52	20240115	11950	-84.62	20230705	1564	17.52	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
165	20240703	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-37	5	-1.99	1901861970	1033385	111.87	1853	1900	1809	2415	1302	1860	1840.42	2.17	27990	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2696	-46.74	4.08	12	0.70	-39.00	447.00	4252	20230627	-57.13	1564	20240115	16.56	3790	-51.90	20240314	1564	16.56	20240115	11950	-84.74	20230705	1564	16.56	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
166	20240703	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-34	5	-1.83	1659561055	900722	97.51	1853	1900	1809	2415	1302	1860	1842.48	2.17	34289	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2701	-46.82	4.09	12	0.61	-39.00	447.00	4252	20230627	-57.06	1564	20240115	16.75	3790	-51.82	20240314	1564	16.75	20240115	11950	-84.72	20230705	1564	16.75	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
167	20240703	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	1	2	0.05	1539921152	835593	90.46	1853	1900	1809	2415	1302	1860	1842.91	2.17	62683	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2753	-47.72	4.16	12	0.56	-39.00	447.00	4252	20230627	-56.23	1564	20240115	18.99	3790	-50.90	20240314	1564	18.99	20240115	11950	-84.43	20230705	1564	18.99	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
168	20240703	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-20	5	-1.08	776314889	417808	45.23	1853	1900	1817	2415	1302	1860	1858.07	2.17	1755	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2722	-47.18	4.12	12	0.28	-39.00	447.00	4252	20230627	-56.73	1564	20240115	17.65	3790	-51.45	20240314	1564	17.65	20240115	11950	-84.60	20230705	1564	17.65	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
169	20240703	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	18	2	0.97	268987504	145542	15.76	1853	1900	1817	2415	1302	1860	1848.18	2.17	21409	1943	1901	1877	1835	1811	1889	1823	148	555	100	1300	1	1	147908492	2778	-48.15	4.20	12	0.10	-39.00	447.00	4252	20230627	-55.83	1564	20240115	20.08	3790	-50.45	20240314	1564	20.08	20240115	11950	-84.28	20230705	1564	20.08	20240115	0.80	N	270520	100	147 억	3214165	N	N	4001	N	N
170	20240702	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-39	5	-2.05	1702913305	906991	66.78	1905	1919	1853	2465	1330	1899	1877.63	2.20	-39983	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2751	-47.69	4.16	12	0.61	-39.00	447.00	4596	20230626	-59.53	1564	20240115	18.93	3790	-50.92	20240314	1564	18.93	20240115	11950	-84.44	20230705	1564	18.93	20240115	0.79	N	270520	100	147 억	3258610	N	N	4001	N	N
171	20240702	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-39	5	-2.05	1599055721	851179	62.67	1905	1919	1853	2465	1330	1899	1878.63	2.20	-39198	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2751	-47.69	4.16	12	0.58	-39.00	447.00	4596	20230626	-59.53	1564	20240115	18.93	3790	-50.92	20240314	1564	18.93	20240115	11950	-84.44	20230705	1564	18.93	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
172	20240702	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-27	5	-1.42	1226326922	651447	47.96	1905	1919	1853	2465	1330	1899	1882.46	2.20	-49025	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2769	-48.00	4.19	12	0.44	-39.00	447.00	4596	20230626	-59.27	1564	20240115	19.69	3790	-50.61	20240314	1564	19.69	20240115	11950	-84.33	20230705	1564	19.69	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
173	20240702	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-27	5	-1.42	1114915742	591956	43.58	1905	1919	1853	2465	1330	1899	1883.44	2.20	-47685	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2769	-48.00	4.19	12	0.40	-39.00	447.00	4596	20230626	-59.27	1564	20240115	19.69	3790	-50.61	20240314	1564	19.69	20240115	11950	-84.33	20230705	1564	19.69	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
174	20240702	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-28	5	-1.47	1024624067	543766	40.04	1905	1919	1853	2465	1330	1899	1884.31	2.20	-47534	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2767	-47.97	4.19	12	0.37	-39.00	447.00	4596	20230626	-59.29	1564	20240115	19.63	3790	-50.63	20240314	1564	19.63	20240115	11950	-84.34	20230705	1564	19.63	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
175	20240702	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-21	5	-1.11	900223362	477324	35.14	1905	1919	1853	2465	1330	1899	1885.98	2.20	-47534	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2778	-48.15	4.20	12	0.32	-39.00	447.00	4596	20230626	-59.14	1564	20240115	20.08	3790	-50.45	20240314	1564	20.08	20240115	11950	-84.28	20230705	1564	20.08	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
176	20240702	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-17	5	-0.90	604049070	319250	23.51	1905	1919	1853	2465	1330	1899	1892.09	2.20	-41814	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2784	-48.26	4.21	12	0.22	-39.00	447.00	4596	20230626	-59.05	1564	20240115	20.33	3790	-50.34	20240314	1564	20.33	20240115	11950	-84.25	20230705	1564	20.33	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
177	20240702	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-4	5	-0.21	144630123	75805	5.58	1905	1919	1895	2465	1330	1899	1907.93	2.20	-25894	1980	1939	1905	1864	1830	1922	1847	148	566	100	1320	1	1	147908492	2803	-48.59	4.24	12	0.05	-39.00	447.00	4596	20230626	-58.77	1564	20240115	21.16	3790	-50.00	20240314	1564	21.16	20240115	11950	-84.14	20230705	1564	21.16	20240115	0.79	N	270520	100	147 억	3258610	N	N	4	N	N
178	20240701	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-62	5	-3.16	2556347518	1344966	100.05	1945	1946	1871	2545	1373	1961	1900.69	2.22	-37749	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2809	-48.69	4.25	12	0.91	-39.00	447.00	4636	20230623	-59.04	1564	20240115	21.42	3790	-49.89	20240314	1564	21.42	20240115	11950	-84.11	20230705	1564	21.42	20240115	0.84	N	270520	100	147 억	3284931	N	N	4	N	N
179	20240701	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	-60	5	-3.06	2441280797	1284384	95.54	1945	1946	1871	2545	1373	1961	1900.74	2.22	-31926	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2812	-48.74	4.25	12	0.87	-39.00	447.00	4636	20230623	-58.99	1564	20240115	21.55	3790	-49.84	20240314	1564	21.55	20240115	11950	-84.09	20230705	1564	21.55	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
180	20240701	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-79	5	-4.03	2224612033	1169992	87.03	1945	1946	1871	2545	1373	1961	1901.39	2.22	-32428	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2784	-48.26	4.21	12	0.79	-39.00	447.00	4636	20230623	-59.40	1564	20240115	20.33	3790	-50.34	20240314	1564	20.33	20240115	11950	-84.25	20230705	1564	20.33	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
181	20240701	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-51	5	-2.60	1845499842	969776	72.14	1945	1946	1871	2545	1373	1961	1903.02	2.22	-15515	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2825	-48.97	4.27	12	0.66	-39.00	447.00	4636	20230623	-58.80	1564	20240115	22.12	3790	-49.60	20240314	1564	22.12	20240115	11950	-84.02	20230705	1564	22.12	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
182	20240701	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-57	5	-2.91	1705209266	896087	66.66	1945	1946	1871	2545	1373	1961	1902.95	2.22	-13854	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2816	-48.82	4.26	12	0.61	-39.00	447.00	4636	20230623	-58.93	1564	20240115	21.74	3790	-49.76	20240314	1564	21.74	20240115	11950	-84.07	20230705	1564	21.74	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
183	20240701	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-46	5	-2.35	1514986788	796447	59.25	1945	1946	1871	2545	1373	1961	1902.18	2.22	-16058	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2832	-49.10	4.28	12	0.54	-39.00	447.00	4636	20230623	-58.69	1564	20240115	22.44	3790	-49.47	20240314	1564	22.44	20240115	11950	-83.97	20230705	1564	22.44	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
184	20240701	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-52	5	-2.65	1254889810	660744	49.15	1945	1946	1871	2545	1373	1961	1899.21	2.22	-43044	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2824	-48.95	4.27	12	0.45	-39.00	447.00	4636	20230623	-58.82	1564	20240115	22.06	3790	-49.63	20240314	1564	22.06	20240115	11950	-84.03	20230705	1564	22.06	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N
185	20240701	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-86	5	-4.39	626534927	328677	24.45	1945	1946	1875	2545	1373	1961	1906.23	2.22	-75188	2087	2023	1971	1907	1855	2056	1940	148	584	100	1370	1	1	147908492	2773	-48.08	4.19	12	0.22	-39.00	447.00	4636	20230623	-59.56	1564	20240115	19.88	3790	-50.53	20240314	1564	19.88	20240115	11950	-84.31	20230705	1564	19.88	20240115	0.84	N	270520	100	147 억	3284931	N	N	5	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History