KissMeData/036630/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	550	-1	5	-0.18	362187091	654853	560.74	555	593	533	716	386	551	553.08	0.48	60167	58274	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1100	3.42	0.38	12	0.33	161.00	1455.00	1327	20240111	-58.55	498	20230731	10.44	1327	-58.55	20240111	530	3.77	20240725	1340	-58.96	20240111	520	5.77	20230731	0.01	N	036630	1000	2100 억	466062	N	N	N	N
3	20240731	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	551	0	3	0.00	329482901	595408	509.84	555	593	533	716	386	551	553.37	0.47	54687	52794	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1102	3.42	0.38	12	0.30	161.00	1455.00	1327	20240111	-58.48	498	20230731	10.64	1327	-58.48	20240111	530	3.96	20240725	1340	-58.88	20240111	520	5.96	20230731	0.01	N	036630	1000	2100 억	460582	N	N	N	N
4	20240731	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	550	-1	5	-0.18	305722379	552227	472.86	555	593	533	716	386	551	553.62	0.47	54792	64434	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1100	3.42	0.38	12	0.28	161.00	1455.00	1327	20240111	-58.55	498	20230731	10.44	1327	-58.55	20240111	530	3.77	20240725	1340	-58.96	20240111	520	5.77	20230731	0.01	N	036630	1000	2100 억	460687	N	N	N	N
5	20240731	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	546	-5	5	-0.91	288252745	520162	445.41	555	593	533	716	386	551	554.16	0.46	47488	61965	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1092	3.39	0.38	12	0.26	161.00	1455.00	1327	20240111	-58.85	498	20230731	9.64	1327	-58.85	20240111	530	3.02	20240725	1340	-59.25	20240111	520	5.00	20230731	0.01	N	036630	1000	2100 억	453383	N	N	N	N
6	20240731	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	544	-7	5	-1.27	282219075	509089	435.92	555	593	533	716	386	551	554.36	0.46	47423	61926	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1088	3.38	0.37	12	0.25	161.00	1455.00	1327	20240111	-59.01	498	20230731	9.24	1327	-59.01	20240111	530	2.64	20240725	1340	-59.40	20240111	520	4.62	20230731	0.01	N	036630	1000	2100 억	453318	N	N	N	N
7	20240731	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	564	13	2	2.36	195314600	350440	300.08	555	593	544	716	386	551	557.34	0.48	59948	56713	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1128	3.50	0.39	12	0.18	161.00	1455.00	1327	20240111	-57.50	498	20230731	13.25	1327	-57.50	20240111	530	6.42	20240725	1340	-57.91	20240111	520	8.46	20230731	0.01	N	036630	1000	2100 억	465843	Y	N	N	N
8	20240731	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	553	2	2	0.36	23055598	41885	35.87	555	558	544	716	386	551	550.45	0.41	-4148	-1539	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1106	3.43	0.38	12	0.02	161.00	1455.00	1327	20240111	-58.33	498	20230731	11.04	1327	-58.33	20240111	530	4.34	20240725	1340	-58.73	20240111	520	6.35	20230731	0.01	N	036630	1000	2100 억	401747	N	N	N	N
9	20240731	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	555	4	2	0.73	3921140	7083	6.07	555	555	549	716	386	551	553.60	0.42	1443	-1820	569	560	555	546	541	557	543	2100	165	1000	330	1	1	200000000	1110	3.45	0.38	12	0.00	161.00	1455.00	1327	20240111	-58.18	498	20230731	11.45	1327	-58.18	20240111	530	4.72	20240725	1340	-58.58	20240111	520	6.73	20230731	0.01	N	036630	1000	2100 억	407338	N	N	N	N
10	20240730	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	551	-9	5	-1.61	64519184	116784	123.99	560	564	550	728	392	560	552.47	0.41	-16874	-16874	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1102	3.42	0.38	12	0.06	161.00	1455.00	1327	20240111	-58.48	498	20230731	10.64	1327	-58.48	20240111	530	3.96	20240725	1340	-58.88	20240111	520	5.96	20230731	0.01	N	036630	1000	2100 억	405895	N	N	N	N
11	20240730	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	554	-6	5	-1.07	60140907	108845	115.57	560	564	550	728	392	560	552.54	0.42	-15980	-16177	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1108	3.44	0.38	12	0.05	161.00	1455.00	1327	20240111	-58.25	498	20230731	11.24	1327	-58.25	20240111	530	4.53	20240725	1340	-58.66	20240111	520	6.54	20230731	0.01	N	036630	1000	2100 억	406789	N	N	N	N
12	20240730	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	554	-6	5	-1.07	56767915	102761	109.11	560	564	550	728	392	560	552.43	0.41	-16321	-16475	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1108	3.44	0.38	12	0.05	161.00	1455.00	1327	20240111	-58.25	498	20230731	11.24	1327	-58.25	20240111	530	4.53	20240725	1340	-58.66	20240111	520	6.54	20230731	0.01	N	036630	1000	2100 억	406448	N	N	N	N
13	20240730	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	554	-6	5	-1.07	45234095	81818	86.87	560	564	550	728	392	560	552.86	0.42	-16064	-16566	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1108	3.44	0.38	12	0.04	161.00	1455.00	1327	20240111	-58.25	498	20230731	11.24	1327	-58.25	20240111	530	4.53	20240725	1340	-58.66	20240111	520	6.54	20230731	0.01	N	036630	1000	2100 억	406705	N	N	N	N
14	20240730	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	552	-8	5	-1.43	39019635	70562	74.92	560	564	550	728	392	560	552.98	0.42	-12288	-12288	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1104	3.43	0.38	12	0.04	161.00	1455.00	1327	20240111	-58.40	498	20230731	10.84	1327	-58.40	20240111	530	4.15	20240725	1340	-58.81	20240111	520	6.15	20230731	0.01	N	036630	1000	2100 억	410481	N	N	N	N
15	20240730	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	555	-5	5	-0.89	18814082	33950	36.05	560	564	551	728	392	560	554.17	0.43	-3004	-3004	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1110	3.45	0.38	12	0.02	161.00	1455.00	1327	20240111	-58.18	498	20230731	11.45	1327	-58.18	20240111	530	4.72	20240725	1340	-58.58	20240111	520	6.73	20230731	0.01	N	036630	1000	2100 억	419765	N	N	N	N
16	20240730	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	554	-6	5	-1.07	12424357	22393	23.78	560	564	551	728	392	560	554.83	0.43	-696	-696	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1108	3.44	0.38	12	0.01	161.00	1455.00	1327	20240111	-58.25	498	20230731	11.24	1327	-58.25	20240111	530	4.53	20240725	1340	-58.66	20240111	520	6.54	20230731	0.01	N	036630	1000	2100 억	422073	N	N	N	N
17	20240730	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	564	4	2	0.71	1743332	3113	3.31	560	564	560	728	392	560	560.02	0.43	0	0	568	563	559	554	550	562	553	2100	168	1000	330	1	1	200000000	1128	3.50	0.39	12	0.00	161.00	1455.00	1327	20240111	-57.50	498	20230731	13.25	1327	-57.50	20240111	530	6.42	20240725	1340	-57.91	20240111	520	8.46	20230731	0.01	N	036630	1000	2100 억	422769	N	N	N	N
18	20240729	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	1	2	0.18	51927671	93175	125.68	564	564	555	726	392	559	557.31	0.43	7386	6463	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.05	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	422769	N	N	N	N
19	20240729	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	1	2	0.18	50448877	90532	122.11	564	564	555	726	392	559	557.25	0.43	6240	5236	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.05	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	421623	N	N	N	N
20	20240729	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	559	0	3	0.00	38496826	69068	93.16	564	564	555	726	392	559	557.38	0.43	4991	4068	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1118	3.47	0.38	12	0.03	161.00	1455.00	1327	20240111	-57.87	498	20230731	12.25	1327	-57.87	20240111	530	5.47	20240725	1340	-58.28	20240111	520	7.50	20230731	0.01	N	036630	1000	2100 억	420374	N	N	N	N
21	20240729	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	559	0	3	0.00	29598319	53073	71.59	564	564	555	726	392	559	557.69	0.42	249	-1060	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1118	3.47	0.38	12	0.03	161.00	1455.00	1327	20240111	-57.87	498	20230731	12.25	1327	-57.87	20240111	530	5.47	20240725	1340	-58.28	20240111	520	7.50	20230731	0.01	N	036630	1000	2100 억	415632	N	N	N	N
22	20240729	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	1	2	0.18	26571991	47633	64.25	564	564	555	726	392	559	557.85	0.42	-353	-2005	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.02	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	415030	N	N	N	N
23	20240729	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	556	-3	5	-0.54	12789665	22867	30.84	564	564	556	726	392	559	559.31	0.42	-2918	-3241	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1112	3.45	0.38	12	0.01	161.00	1455.00	1327	20240111	-58.10	498	20230731	11.65	1327	-58.10	20240111	530	4.91	20240725	1340	-58.51	20240111	520	6.92	20230731	0.01	N	036630	1000	2100 억	412465	N	N	N	N
24	20240729	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	561	2	2	0.36	7056450	12606	17.00	564	564	557	726	392	559	559.77	0.42	-400	-697	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1122	3.48	0.39	12	0.01	161.00	1455.00	1327	20240111	-57.72	498	20230731	12.65	1327	-57.72	20240111	530	5.85	20240725	1340	-58.13	20240111	520	7.88	20230731	0.01	N	036630	1000	2100 억	414983	N	N	N	N
25	20240729	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	562	3	2	0.54	13459	24	0.03	564	564	559	726	392	559	560.79	0.42	-5	-6	566	562	558	554	550	564	556	2100	167	1000	330	1	1	200000000	1124	3.49	0.39	12	0.00	161.00	1455.00	1327	20240111	-57.65	498	20230731	12.85	1327	-57.65	20240111	530	6.04	20240725	1340	-58.06	20240111	520	8.08	20230731	0.01	N	036630	1000	2100 억	415378	N	N	N	N
26	20240726	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	559	1	2	0.18	41237522	74121	31.77	558	562	554	725	391	558	556.35	0.42	4336	4193	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1118	3.47	0.38	12	0.04	161.00	1455.00	1327	20240111	-57.87	498	20230731	12.25	1327	-57.87	20240111	530	5.47	20240725	1340	-58.28	20240111	520	7.50	20230731	0.01	N	036630	1000	2100 억	415383	N	N	N	N
27	20240726	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	2	2	0.36	39987105	71881	30.81	558	562	554	725	391	558	556.30	0.42	4195	3995	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.04	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	415242	N	N	N	N
28	20240726	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	557	-1	5	-0.18	38915725	69961	29.98	558	562	554	725	391	558	556.25	0.42	3744	3293	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1114	3.46	0.38	12	0.03	161.00	1455.00	1327	20240111	-58.03	498	20230731	11.85	1327	-58.03	20240111	530	5.09	20240725	1340	-58.43	20240111	520	7.12	20230731	0.01	N	036630	1000	2100 억	414791	N	N	N	N
29	20240726	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	2	2	0.36	35096583	63098	27.04	558	562	554	725	391	558	556.22	0.42	2624	2026	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.03	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	413671	N	N	N	N
30	20240726	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	2	2	0.36	32395110	58264	24.97	558	562	554	725	391	558	556.01	0.42	1602	1459	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1120	3.48	0.38	12	0.03	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	412649	N	N	N	N
31	20240726	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	561	3	2	0.54	28681363	51636	22.13	558	562	554	725	391	558	555.45	0.42	1125	764	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1122	3.48	0.39	12	0.03	161.00	1455.00	1327	20240111	-57.72	498	20230731	12.65	1327	-57.72	20240111	530	5.85	20240725	1340	-58.13	20240111	520	7.88	20230731	0.01	N	036630	1000	2100 억	412172	N	N	N	N
32	20240726	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	555	-3	5	-0.54	18385115	33107	14.19	558	560	554	725	391	558	555.32	0.42	-823	-966	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1110	3.45	0.38	12	0.02	161.00	1455.00	1327	20240111	-58.18	498	20230731	11.45	1327	-58.18	20240111	530	4.72	20240725	1340	-58.58	20240111	520	6.73	20230731	0.01	N	036630	1000	2100 억	410224	N	N	N	N
33	20240726	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	558	0	3	0.00	80910	145	0.06	558	558	558	725	391	558	558.00	0.42	-20	-145	596	576	553	533	510	565	522	2100	167	1000	330	1	1	200000000	1116	3.47	0.38	12	0.00	161.00	1455.00	1327	20240111	-57.95	498	20230731	12.05	1327	-57.95	20240111	530	5.28	20240725	1340	-58.36	20240111	520	7.31	20230731	0.01	N	036630	1000	2100 억	411027	N	N	N	N
34	20240725	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	558	-12	5	-2.11	129306199	233318	295.70	573	573	530	741	399	570	554.19	0.42	4375	4375	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1116	3.47	0.38	12	0.12	161.00	1455.00	1327	20240111	-57.95	498	20230731	12.05	1327	-57.95	20240111	530	5.28	20240725	1340	-58.36	20240111	520	7.31	20230731	0.01	N	036630	1000	2100 억	411047	N	N	N	N
35	20240725	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	561	-9	5	-1.58	119004833	214790	272.22	573	573	530	741	399	570	554.05	0.42	4215	3872	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1122	3.48	0.39	12	0.11	161.00	1455.00	1327	20240111	-57.72	498	20230731	12.65	1327	-57.72	20240111	530	5.85	20240725	1340	-58.13	20240111	520	7.88	20230731	0.01	N	036630	1000	2100 억	410887	N	N	N	N
36	20240725	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	563	-7	5	-1.23	105669200	190888	241.93	573	573	530	741	399	570	553.57	0.42	2853	2421	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1126	3.50	0.39	12	0.10	161.00	1455.00	1327	20240111	-57.57	498	20230731	13.05	1327	-57.57	20240111	530	6.23	20240725	1340	-57.99	20240111	520	8.27	20230731	0.01	N	036630	1000	2100 억	409525	N	N	N	N
37	20240725	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	560	-10	5	-1.75	104167192	188199	238.52	573	573	530	741	399	570	553.49	0.42	2409	1995	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1120	3.48	0.38	12	0.09	161.00	1455.00	1327	20240111	-57.80	498	20230731	12.45	1327	-57.80	20240111	530	5.66	20240725	1340	-58.21	20240111	520	7.69	20230731	0.01	N	036630	1000	2100 억	409081	N	N	N	N
38	20240725	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	558	-12	5	-2.11	97739305	176690	223.93	573	573	530	741	399	570	553.17	0.42	663	260	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1116	3.47	0.38	12	0.09	161.00	1455.00	1327	20240111	-57.95	498	20230731	12.05	1327	-57.95	20240111	530	5.28	20240725	1340	-58.36	20240111	520	7.31	20230731	0.01	N	036630	1000	2100 억	407335	N	N	N	N
39	20240725	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	557	-13	5	-2.28	91565526	165539	209.80	573	573	530	741	399	570	553.14	0.41	-636	-636	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1114	3.46	0.38	12	0.08	161.00	1455.00	1327	20240111	-58.03	498	20230731	11.85	1327	-58.03	20240111	530	5.09	20240725	1340	-58.43	20240111	520	7.12	20230731	0.01	N	036630	1000	2100 억	406036	N	N	N	N
40	20240725	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	557	-13	5	-2.28	78565651	142120	180.12	573	573	530	741	399	570	552.81	0.41	-344	-383	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1114	3.46	0.38	12	0.07	161.00	1455.00	1327	20240111	-58.03	498	20230731	11.85	1327	-58.03	20240111	530	5.09	20240725	1340	-58.43	20240111	520	7.12	20230731	0.01	N	036630	1000	2100 억	406328	N	N	N	N
41	20240725	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	0	3	0.00	4924857	8640	10.95	573	573	570	741	399	570	570.01	0.41	-8552	-8552	580	575	571	566	562	573	564	2100	171	1000	340	1	1	200000000	1140	3.54	0.39	12	0.00	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	398120	N	N	N	N
42	20240724	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	-1	5	-0.18	44435864	77997	38.96	571	576	567	742	400	571	569.71	0.41	1193	1074	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1140	3.54	0.39	12	0.04	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	406672	N	N	N	N
43	20240724	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	569	-2	5	-0.35	27161424	47684	23.82	571	576	567	742	400	571	569.61	0.41	746	560	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1138	3.53	0.39	12	0.02	161.00	1455.00	1327	20240111	-57.12	498	20230731	14.26	1327	-57.12	20240111	563	1.07	20240722	1340	-57.54	20240111	520	9.42	20230731	0.01	N	036630	1000	2100 억	406225	N	N	N	N
44	20240724	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	572	1	2	0.18	21359763	37497	18.73	571	576	567	742	400	571	569.64	0.42	2322	2000	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1144	3.55	0.39	12	0.02	161.00	1455.00	1327	20240111	-56.90	498	20230731	14.86	1327	-56.90	20240111	563	1.60	20240722	1340	-57.31	20240111	520	10.00	20230731	0.01	N	036630	1000	2100 억	407801	N	N	N	N
45	20240724	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	572	1	2	0.18	18208998	31974	15.97	571	576	567	742	400	571	569.49	0.42	1476	1166	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1144	3.55	0.39	12	0.02	161.00	1455.00	1327	20240111	-56.90	498	20230731	14.86	1327	-56.90	20240111	563	1.60	20240722	1340	-57.31	20240111	520	10.00	20230731	0.01	N	036630	1000	2100 억	406955	N	N	N	N
46	20240724	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	571	0	3	0.00	14479337	25432	12.70	571	576	567	742	400	571	569.34	0.41	596	295	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1142	3.55	0.39	12	0.01	161.00	1455.00	1327	20240111	-56.97	498	20230731	14.66	1327	-56.97	20240111	563	1.42	20240722	1340	-57.39	20240111	520	9.81	20230731	0.01	N	036630	1000	2100 억	406075	N	N	N	N
47	20240724	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	571	0	3	0.00	13688593	24046	12.01	571	576	567	742	400	571	569.27	0.41	295	0	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1142	3.55	0.39	12	0.01	161.00	1455.00	1327	20240111	-56.97	498	20230731	14.66	1327	-56.97	20240111	563	1.42	20240722	1340	-57.39	20240111	520	9.81	20230731	0.01	N	036630	1000	2100 억	405774	N	N	N	N
48	20240724	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	-1	5	-0.18	6441515	11308	5.65	571	576	567	742	400	571	569.64	0.41	0	0	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1140	3.54	0.39	12	0.01	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	405479	N	N	N	N
49	20240724	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	575	4	2	0.70	36625	64	0.03	571	576	571	742	400	571	572.27	0.41	0	0	586	578	572	564	558	575	561	2100	171	1000	340	1	1	200000000	1150	3.57	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.67	498	20230731	15.46	1327	-56.67	20240111	563	2.13	20240722	1340	-57.09	20240111	520	10.58	20230731	0.01	N	036630	1000	2100 억	405479	N	N	N	N
50	20240723	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	571	-6	5	-1.04	113786111	199686	56.21	580	580	566	750	404	577	569.79	0.41	1908	1894	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1142	3.55	0.39	12	0.10	161.00	1455.00	1327	20240111	-56.97	498	20230731	14.66	1327	-56.97	20240111	563	1.42	20240722	1340	-57.39	20240111	520	9.81	20230731	0.01	N	036630	1000	2100 억	405479	N	N	N	N
51	20240723	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	-7	5	-1.21	102619528	180102	50.70	580	580	566	750	404	577	569.79	0.41	1862	1814	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1140	3.54	0.39	12	0.09	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	405433	N	N	N	N
52	20240723	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	571	-6	5	-1.04	91502390	160583	45.20	580	580	566	750	404	577	569.81	0.41	1927	1945	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1142	3.55	0.39	12	0.08	161.00	1455.00	1327	20240111	-56.97	498	20230731	14.66	1327	-56.97	20240111	563	1.42	20240722	1340	-57.39	20240111	520	9.81	20230731	0.01	N	036630	1000	2100 억	405498	N	N	N	N
53	20240723	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	-7	5	-1.21	81491678	143031	40.26	580	580	566	750	404	577	569.75	0.41	-1251	2881	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1140	3.54	0.39	12	0.07	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	402320	N	N	N	N
54	20240723	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	572	-5	5	-0.87	74527586	130800	36.82	580	580	566	750	404	577	569.78	0.41	-1365	2772	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1144	3.55	0.39	12	0.07	161.00	1455.00	1327	20240111	-56.90	498	20230731	14.86	1327	-56.90	20240111	563	1.60	20240722	1340	-57.31	20240111	520	10.00	20230731	0.01	N	036630	1000	2100 억	402206	N	N	N	N
55	20240723	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	570	-7	5	-1.21	45370149	79549	22.39	580	580	566	750	404	577	570.34	0.41	-1595	2606	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1140	3.54	0.39	12	0.04	161.00	1455.00	1327	20240111	-57.05	498	20230731	14.46	1327	-57.05	20240111	563	1.24	20240722	1340	-57.46	20240111	520	9.62	20230731	0.01	N	036630	1000	2100 억	401976	N	N	N	N
56	20240723	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	573	-4	5	-0.69	18134414	31770	8.94	580	580	566	750	404	577	570.80	0.41	2047	2047	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1146	3.56	0.39	12	0.02	161.00	1455.00	1327	20240111	-56.82	498	20230731	15.06	1327	-56.82	20240111	563	1.78	20240722	1340	-57.24	20240111	520	10.19	20230731	0.01	N	036630	1000	2100 억	405618	N	N	N	N
57	20240723	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	3	2	0.52	27257	47	0.01	580	580	580	750	404	577	580.00	0.41	0	0	594	585	574	565	554	580	560	2100	173	1000	340	1	1	200000000	1160	3.60	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	563	3.02	20240722	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	403571	N	N	N	N
58	20240722	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	-2	5	-0.35	202224694	355047	515.05	578	583	563	752	406	579	569.57	0.41	94699	92926	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.18	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	563	2.49	20240722	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	405344	N	N	N	N
59	20240722	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-3	5	-0.52	199311511	349996	507.73	578	583	563	752	406	579	569.47	0.41	94474	92689	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.17	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	563	2.31	20240722	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	405119	N	N	N	N
60	20240722	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-3	5	-0.52	166974548	293802	426.21	578	583	563	752	406	579	568.32	0.41	94399	92049	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.15	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	563	2.31	20240722	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	405044	N	N	N	N
61	20240722	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-3	5	-0.52	157571692	277365	402.36	578	583	563	752	406	579	568.10	0.41	93559	95837	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.14	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	563	2.31	20240722	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	404204	N	N	N	N
62	20240722	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	575	-4	5	-0.69	149279047	262927	381.42	578	583	563	752	406	579	567.76	0.41	93727	95564	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1150	3.57	0.40	12	0.13	161.00	1455.00	1327	20240111	-56.67	498	20230731	15.46	1327	-56.67	20240111	563	2.13	20240722	1340	-57.09	20240111	520	10.58	20230731	0.01	N	036630	1000	2100 억	404372	N	N	N	N
63	20240722	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	569	-10	5	-1.73	49181388	85615	124.20	578	583	569	752	406	579	574.45	0.32	1843	4258	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1138	3.53	0.39	12	0.04	161.00	1455.00	1327	20240111	-57.12	498	20230731	14.26	1327	-57.12	20240111	569	0.00	20240722	1340	-57.54	20240111	520	9.42	20230731	0.01	N	036630	1000	2100 억	312488	N	N	N	N
64	20240722	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	1	2	0.17	10018164	17296	25.09	578	583	576	752	406	579	579.22	0.32	-578	-2351	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1160	3.60	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	571	1.58	20240716	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	310067	N	N	N	N
65	20240722	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	0	3	0.00	334184	578	0.84	578	579	578	752	406	579	578.17	0.32	2106	1	587	583	578	574	569	583	574	2100	173	1000	340	1	1	200000000	1158	3.60	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	571	1.40	20240716	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	312751	N	N	N	N
66	20240719	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	2	2	0.35	38826017	67216	45.78	579	582	573	750	404	577	577.63	0.32	11447	11566	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1158	3.60	0.40	12	0.03	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	571	1.40	20240716	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	310645	N	N	N	N
67	20240719	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	2	2	0.35	34020350	58916	40.13	579	582	573	750	404	577	577.44	0.32	11161	11222	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1158	3.60	0.40	12	0.03	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	571	1.40	20240716	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	310359	N	N	N	N
68	20240719	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	3	2	0.52	32323264	55991	38.14	579	582	573	750	404	577	577.29	0.32	9963	9864	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1160	3.60	0.40	12	0.03	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	571	1.58	20240716	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	309161	N	N	N	N
69	20240719	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	0	3	0.00	28643826	49644	33.82	579	582	573	750	404	577	576.98	0.31	8368	7980	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.02	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	307566	N	N	N	N
70	20240719	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	0	3	0.00	13216274	22921	15.61	579	579	573	750	404	577	576.60	0.31	85	85	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	299283	N	N	N	N
71	20240719	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	1	2	0.17	12138123	21055	14.34	579	579	573	750	404	577	576.50	0.31	-232	-232	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1156	3.59	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	298966	N	N	N	N
72	20240719	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	1	2	0.17	7660729	13302	9.06	579	579	573	750	404	577	575.91	0.30	-410	-410	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1156	3.59	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	298788	N	N	N	N
73	20240719	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-1	5	-0.17	888484	1536	1.05	579	579	576	750	404	577	578.44	0.30	-322	-322	581	578	575	572	569	580	574	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	298876	N	N	N	N
74	20240718	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	0	3	0.00	83693068	145700	180.90	576	578	572	750	404	577	574.33	0.31	25250	24466	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.07	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	299981	N	N	N	N
75	20240718	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	575	-2	5	-0.35	74185568	129227	160.45	576	577	572	750	404	577	574.07	0.31	24950	24135	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1150	3.57	0.40	12	0.06	161.00	1455.00	1327	20240111	-56.67	498	20230731	15.46	1327	-56.67	20240111	571	0.70	20240716	1340	-57.09	20240111	520	10.58	20230731	0.01	N	036630	1000	2100 억	299681	N	N	N	N
76	20240718	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	0	3	0.00	71075506	123818	153.73	576	577	572	750	404	577	574.03	0.31	24901	23998	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.06	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	299632	N	N	N	N
77	20240718	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-1	5	-0.17	64900589	113082	140.40	576	577	572	750	404	577	573.93	0.30	15918	15017	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.06	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	290649	N	N	N	N
78	20240718	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-1	5	-0.17	60546750	105519	131.01	576	577	572	750	404	577	573.80	0.30	15667	14763	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.05	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	290398	N	N	N	N
79	20240718	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	575	-2	5	-0.35	43850435	76502	94.99	576	577	572	750	404	577	573.19	0.29	13023	12109	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1150	3.57	0.40	12	0.04	161.00	1455.00	1327	20240111	-56.67	498	20230731	15.46	1327	-56.67	20240111	571	0.70	20240716	1340	-57.09	20240111	520	10.58	20230731	0.01	N	036630	1000	2100 억	287754	N	N	N	N
80	20240718	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	573	-4	5	-0.69	41295345	72049	89.46	576	577	572	750	404	577	573.16	0.29	12894	12109	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1146	3.56	0.39	12	0.04	161.00	1455.00	1327	20240111	-56.82	498	20230731	15.06	1327	-56.82	20240111	571	0.35	20240716	1340	-57.24	20240111	520	10.19	20230731	0.01	N	036630	1000	2100 억	287625	N	N	N	N
81	20240718	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	573	-4	5	-0.69	44913	78	0.10	576	576	573	750	404	577	575.81	0.28	785	0	583	579	576	572	569	578	571	2100	173	1000	340	1	1	200000000	1146	3.56	0.39	12	0.00	161.00	1455.00	1327	20240111	-56.82	498	20230731	15.06	1327	-56.82	20240111	571	0.35	20240716	1340	-57.24	20240111	520	10.19	20230731	0.01	N	036630	1000	2100 억	275516	N	N	N	N
82	20240717	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	-1	5	-0.17	46400874	80537	50.76	578	580	573	751	405	578	576.14	0.28	10405	7756	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.04	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	277380	N	N	N	N
83	20240717	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	-1	5	-0.17	44028534	76426	48.17	578	580	573	751	405	578	576.09	0.28	10108	7240	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1154	3.58	0.40	12	0.04	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	571	1.05	20240716	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	277083	N	N	N	N
84	20240717	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-2	5	-0.35	36330203	63057	39.74	578	580	573	751	405	578	576.15	0.28	10490	6683	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.03	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	277465	N	N	N	N
85	20240717	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	1	2	0.17	25337967	43978	27.72	578	580	573	751	405	578	576.15	0.28	7437	4481	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1158	3.60	0.40	12	0.02	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	571	1.40	20240716	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	274412	N	N	N	N
86	20240717	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-2	5	-0.35	24817265	43076	27.15	578	580	573	751	405	578	576.13	0.28	7133	4143	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1152	3.58	0.40	12	0.02	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	274108	N	N	N	N
87	20240717	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	0	3	0.00	21018660	36488	23.00	578	580	573	751	405	578	576.04	0.28	3708	720	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1156	3.59	0.40	12	0.02	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	270683	N	N	N	N
88	20240717	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	0	3	0.00	11243038	19521	12.30	578	580	573	751	405	578	575.94	0.27	2250	-399	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1156	3.59	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	269225	N	N	N	N
89	20240717	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	0	3	0.00	85543	148	0.09	578	578	577	751	405	578	577.99	0.27	0	0	585	581	576	572	567	579	570	2100	173	1000	340	1	1	200000000	1156	3.59	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	266975	N	N	N	N
90	20240716	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	-2	5	-0.34	91502969	158665	49.54	580	580	571	754	406	580	576.69	0.28	-20927	-25481	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1156	3.59	0.40	12	0.08	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	271529	N	N	N	N
91	20240716	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	-2	5	-0.34	90440773	156827	48.96	580	580	571	754	406	580	576.68	0.28	-21555	-27011	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1156	3.59	0.40	12	0.08	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	571	1.23	20240716	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	270901	N	N	N	N
92	20240716	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	576	-4	5	-0.69	83415419	144633	45.16	580	580	571	754	406	580	576.73	0.28	-22805	-28329	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1152	3.58	0.40	12	0.07	161.00	1455.00	1327	20240111	-56.59	498	20230731	15.66	1327	-56.59	20240111	571	0.88	20240716	1340	-57.01	20240111	520	10.77	20230731	0.01	N	036630	1000	2100 억	269651	N	N	N	N
93	20240716	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	-1	5	-0.17	68971182	119457	37.30	580	580	575	754	406	580	577.36	0.27	-24882	-30076	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1158	3.60	0.40	12	0.06	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	574	0.87	20240715	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	267574	N	N	N	N
94	20240716	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	-2	5	-0.34	59869484	103662	32.36	580	580	575	754	406	580	577.53	0.27	-26460	-32191	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1156	3.59	0.40	12	0.05	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	574	0.70	20240715	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	265996	N	N	N	N
95	20240716	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	577	-3	5	-0.52	57282957	99185	30.97	580	580	575	754	406	580	577.52	0.27	-28581	-34216	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1154	3.58	0.40	12	0.05	161.00	1455.00	1327	20240111	-56.52	498	20230731	15.86	1327	-56.52	20240111	574	0.52	20240715	1340	-56.94	20240111	520	10.96	20230731	0.01	N	036630	1000	2100 억	263875	N	N	N	N
96	20240716	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	-1	5	-0.17	41787579	72352	22.59	580	580	575	754	406	580	577.54	0.27	-30633	-35187	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1158	3.60	0.40	12	0.04	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	574	0.87	20240715	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	261823	N	N	N	N
97	20240716	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	0	3	0.00	865323	1492	0.47	580	580	579	754	406	580	579.96	0.30	3769	-785	589	584	579	574	569	582	572	2100	174	1000	340	1	1	200000000	1160	3.60	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	574	1.05	20240715	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	296225	N	N	N	N
98	20240715	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	-4	5	-0.68	184504228	319279	91.13	584	584	574	759	409	584	577.88	0.30	36158	33603	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1160	3.60	0.40	12	0.16	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	574	1.05	20240715	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	295011	N	N	N	N
99	20240715	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	-4	5	-0.68	182664868	316106	90.22	584	584	574	759	409	584	577.86	0.30	35388	32469	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1160	3.60	0.40	12	0.16	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	574	1.05	20240715	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	294241	N	N	N	N
100	20240715	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	-5	5	-0.86	161841276	280101	79.95	584	584	574	759	409	584	577.80	0.29	29915	26578	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1158	3.60	0.40	12	0.14	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	574	0.87	20240715	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	288768	N	N	N	N
101	20240715	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	-4	5	-0.68	157926382	273341	78.02	584	584	574	759	409	584	577.76	0.29	28308	24760	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1160	3.60	0.40	12	0.14	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	574	1.05	20240715	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	287161	N	N	N	N
102	20240715	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	579	-5	5	-0.86	148891025	257712	73.56	584	584	574	759	409	584	577.74	0.29	25540	22214	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1158	3.60	0.40	12	0.13	161.00	1455.00	1327	20240111	-56.37	498	20230731	16.27	1327	-56.37	20240111	574	0.87	20240715	1340	-56.79	20240111	520	11.35	20230731	0.01	N	036630	1000	2100 억	284393	N	N	N	N
103	20240715	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	578	-6	5	-1.03	139629002	241677	68.98	584	584	574	759	409	584	577.75	0.29	23696	20739	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1156	3.59	0.40	12	0.12	161.00	1455.00	1327	20240111	-56.44	498	20230731	16.06	1327	-56.44	20240111	574	0.70	20240715	1340	-56.87	20240111	520	11.15	20230731	0.01	N	036630	1000	2100 억	282549	N	N	N	N
104	20240715	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	581	-3	5	-0.51	106818665	184803	52.75	584	584	574	759	409	584	578.01	0.29	22802	19845	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1162	3.61	0.40	12	0.09	161.00	1455.00	1327	20240111	-56.22	498	20230731	16.67	1327	-56.22	20240111	574	1.22	20240715	1340	-56.64	20240111	520	11.73	20230731	0.01	N	036630	1000	2100 억	281655	N	N	N	N
105	20240715	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	2801448	4797	1.37	584	584	584	759	409	584	584.00	0.27	8372	4367	600	591	584	575	568	592	576	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.00	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	267225	N	N	N	N
106	20240712	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	205101217	350239	367.80	584	593	577	759	409	584	585.61	0.27	39661	38686	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.18	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	259828	N	N	N	N
107	20240712	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	589	5	2	0.86	143854024	246406	258.76	584	590	577	759	409	584	583.81	0.26	33735	31871	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1178	3.66	0.40	12	0.12	161.00	1455.00	1327	20240111	-55.61	498	20230731	18.27	1327	-55.61	20240111	575	2.43	20240705	1340	-56.04	20240111	520	13.27	20230731	0.01	N	036630	1000	2100 억	253902	N	N	N	N
108	20240712	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	585	1	2	0.17	76760376	132039	138.66	584	590	577	759	409	584	581.35	0.25	21529	24918	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1170	3.63	0.40	12	0.07	161.00	1455.00	1327	20240111	-55.92	498	20230731	17.47	1327	-55.92	20240111	575	1.74	20240705	1340	-56.34	20240111	520	12.50	20230731	0.01	N	036630	1000	2100 억	241696	N	N	N	N
109	20240712	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	585	1	2	0.17	74366933	127940	134.35	584	590	577	759	409	584	581.26	0.25	20719	24522	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1170	3.63	0.40	12	0.06	161.00	1455.00	1327	20240111	-55.92	498	20230731	17.47	1327	-55.92	20240111	575	1.74	20240705	1340	-56.34	20240111	520	12.50	20230731	0.01	N	036630	1000	2100 억	240886	N	N	N	N
110	20240712	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	586	2	2	0.34	64349994	110684	116.23	584	590	577	759	409	584	581.38	0.24	18470	21753	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1172	3.64	0.40	12	0.06	161.00	1455.00	1327	20240111	-55.84	498	20230731	17.67	1327	-55.84	20240111	575	1.91	20240705	1340	-56.27	20240111	520	12.69	20230731	0.01	N	036630	1000	2100 억	238637	N	N	N	N
111	20240712	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	582	-2	5	-0.34	49153790	84626	88.87	584	590	577	759	409	584	580.84	0.23	8309	11600	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1164	3.61	0.40	12	0.04	161.00	1455.00	1327	20240111	-56.14	498	20230731	16.87	1327	-56.14	20240111	575	1.22	20240705	1340	-56.57	20240111	520	11.92	20230731	0.01	N	036630	1000	2100 억	228476	N	N	N	N
112	20240712	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	-1	5	-0.17	32400803	55782	58.58	584	590	577	759	409	584	580.85	0.23	4525	8014	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1166	3.62	0.40	12	0.03	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	575	1.39	20240705	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	224692	N	N	N	N
113	20240712	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	167024	286	0.30	584	584	584	759	409	584	584.00	0.23	1239	264	594	588	585	579	576	592	583	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.00	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	221406	N	N	N	N
114	20240711	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	-7	5	-1.18	53914209	92099	75.65	582	591	582	768	414	591	585.38	0.23	12282	11744	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1168	3.63	0.40	12	0.05	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	220705	N	N	N	N
115	20240711	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	587	-4	5	-0.68	46270125	79021	64.91	582	591	582	768	414	591	585.52	0.22	11414	9523	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1174	3.65	0.40	12	0.04	161.00	1455.00	1327	20240111	-55.76	498	20230731	17.87	1327	-55.76	20240111	575	2.09	20240705	1340	-56.19	20240111	520	12.88	20230731	0.01	N	036630	1000	2100 억	219837	N	N	N	N
116	20240711	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	586	-5	5	-0.85	41955858	71646	58.85	582	591	582	768	414	591	585.57	0.22	10239	8652	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1172	3.64	0.40	12	0.04	161.00	1455.00	1327	20240111	-55.84	498	20230731	17.67	1327	-55.84	20240111	575	1.91	20240705	1340	-56.27	20240111	520	12.69	20230731	0.01	N	036630	1000	2100 억	218662	N	N	N	N
117	20240711	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	588	-3	5	-0.51	38094987	65058	53.44	582	591	582	768	414	591	585.52	0.22	9295	7350	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1176	3.65	0.40	12	0.03	161.00	1455.00	1327	20240111	-55.69	498	20230731	18.07	1327	-55.69	20240111	575	2.26	20240705	1340	-56.12	20240111	520	13.08	20230731	0.01	N	036630	1000	2100 억	217718	N	N	N	N
118	20240711	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	587	-4	5	-0.68	28072587	48037	39.46	582	588	582	768	414	591	584.34	0.22	6644	8038	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1174	3.65	0.40	12	0.02	161.00	1455.00	1327	20240111	-55.76	498	20230731	17.87	1327	-55.76	20240111	575	2.09	20240705	1340	-56.19	20240111	520	12.88	20230731	0.01	N	036630	1000	2100 억	215067	N	N	N	N
119	20240711	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	585	-6	5	-1.02	19991505	34241	28.13	582	588	582	768	414	591	583.77	0.22	4907	5659	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1170	3.63	0.40	12	0.02	161.00	1455.00	1327	20240111	-55.92	498	20230731	17.47	1327	-55.92	20240111	575	1.74	20240705	1340	-56.34	20240111	520	12.50	20230731	0.01	N	036630	1000	2100 억	213330	N	N	N	N
120	20240711	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	588	-3	5	-0.51	16667650	28566	23.46	582	588	582	768	414	591	583.38	0.22	3656	5475	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1176	3.65	0.40	12	0.01	161.00	1455.00	1327	20240111	-55.69	498	20230731	18.07	1327	-55.69	20240111	575	2.26	20240705	1340	-56.12	20240111	520	13.08	20230731	0.01	N	036630	1000	2100 억	212079	N	N	N	N
121	20240711	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	-8	5	-1.35	9073121	15579	12.80	582	588	582	768	414	591	582.18	0.22	3886	5475	615	602	591	578	567	597	573	2100	177	1000	350	1	1	200000000	1166	3.62	0.40	12	0.01	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	575	1.39	20240705	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	212309	N	N	N	N
122	20240710	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-2	5	-0.34	51654250	87551	195.06	604	604	580	770	416	593	589.99	0.21	7762	6899	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1182	3.67	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	209286	N	N	N	N
123	20240710	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	590	-3	5	-0.51	45927406	77824	173.39	604	604	580	770	416	593	590.14	0.21	6763	5460	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1180	3.66	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.54	498	20230731	18.47	1327	-55.54	20240111	575	2.61	20240705	1340	-55.97	20240111	520	13.46	20230731	0.01	N	036630	1000	2100 억	208287	N	N	N	N
124	20240710	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-2	5	-0.34	42568078	72140	160.73	604	604	580	770	416	593	590.08	0.21	5859	4825	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1182	3.67	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	207383	N	N	N	N
125	20240710	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	41858604	70939	158.05	604	604	580	770	416	593	590.06	0.21	5291	4260	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	575	3.13	20240705	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	206815	N	N	N	N
126	20240710	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-2	5	-0.34	27654886	46949	104.60	604	604	580	770	416	593	589.04	0.21	3203	510	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1182	3.67	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	204727	N	N	N	N
127	20240710	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-2	5	-0.34	25440865	43197	96.24	604	604	580	770	416	593	588.95	0.21	1147	116	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1182	3.67	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	202671	N	N	N	N
128	20240710	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	592	-1	5	-0.17	7039957	11872	26.45	604	604	590	770	416	593	592.99	0.21	806	-580	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1184	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	575	2.96	20240705	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	202330	N	N	N	N
129	20240710	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	602	9	2	1.52	115268	191	0.43	604	604	602	770	416	593	603.50	0.21	863	0	599	595	592	588	585	596	589	2100	177	1000	350	1	1	200000000	1204	3.74	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	575	4.70	20240705	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	202387	N	N	N	N
130	20240709	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	4	2	0.68	26604709	44884	20.94	593	596	589	765	413	589	592.74	0.21	277	-1539	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1186	3.68	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	575	3.13	20240705	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	203340	N	N	N	N
131	20240709	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	4	2	0.68	24597881	41496	19.36	593	596	589	765	413	589	592.78	0.21	2363	-54	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1186	3.68	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	575	3.13	20240705	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	205426	N	N	N	N
132	20240709	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	2	2	0.34	22311102	37628	17.55	593	596	589	765	413	589	592.94	0.21	1854	-1082	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1182	3.67	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	204917	N	N	N	N
133	20240709	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	2	2	0.34	18924641	31900	14.88	593	596	589	765	413	589	593.25	0.21	680	-1520	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1182	3.67	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	575	2.78	20240705	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	203743	N	N	N	N
134	20240709	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	592	3	2	0.51	17660466	29759	13.88	593	596	589	765	413	589	593.45	0.21	-32	-2406	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1184	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	575	2.96	20240705	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	203031	N	N	N	N
135	20240709	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	4	2	0.68	15918914	26813	12.51	593	596	589	765	413	589	593.70	0.21	-590	-2999	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1186	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	575	3.13	20240705	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	202473	N	N	N	N
136	20240709	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	595	6	2	1.02	6975444	11760	5.49	593	596	589	765	413	589	593.15	0.21	121	-1937	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1190	3.70	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.16	498	20230731	19.48	1327	-55.16	20240111	575	3.48	20240705	1340	-55.60	20240111	520	14.42	20230731	0.01	N	036630	1000	2100 억	203184	N	N	N	N
137	20240709	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	596	7	2	1.19	51592	87	0.04	593	596	593	765	413	589	593.06	0.21	1804	-12	624	606	592	574	560	615	583	2100	176	1000	350	1	1	200000000	1192	3.70	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.09	498	20230731	19.68	1327	-55.09	20240111	575	3.65	20240705	1340	-55.52	20240111	520	14.62	20230731	0.01	N	036630	1000	2100 억	204867	N	N	N	N
138	20240708	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	589	7	2	1.20	125336054	214351	59.65	585	610	578	756	408	582	584.72	0.21	43299	38546	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1178	3.66	0.40	12	0.11	161.00	1455.00	1327	20240111	-55.61	498	20230731	18.27	1327	-55.61	20240111	575	2.43	20240705	1340	-56.04	20240111	520	13.27	20230731	0.01	N	036630	1000	2100 억	202740	N	N	N	N
139	20240708	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	590	8	2	1.37	120323349	205799	57.27	585	610	578	756	408	582	584.66	0.21	42150	36423	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1180	3.66	0.41	12	0.10	161.00	1455.00	1327	20240111	-55.54	498	20230731	18.47	1327	-55.54	20240111	575	2.61	20240705	1340	-55.97	20240111	520	13.46	20230731	0.01	N	036630	1000	2100 억	201591	N	N	N	N
140	20240708	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	2	2	0.34	117236874	200539	55.81	585	610	578	756	408	582	584.61	0.20	38271	33144	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1168	3.63	0.40	12	0.10	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	197712	N	N	N	N
141	20240708	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	588	6	2	1.03	105418803	180473	50.22	585	610	578	756	408	582	584.13	0.20	33261	28319	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1176	3.65	0.40	12	0.09	161.00	1455.00	1327	20240111	-55.69	498	20230731	18.07	1327	-55.69	20240111	575	2.26	20240705	1340	-56.12	20240111	520	13.08	20230731	0.01	N	036630	1000	2100 억	192702	N	N	N	N
142	20240708	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	585	3	2	0.52	102551887	175585	48.86	585	610	578	756	408	582	584.06	0.19	30202	25168	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1170	3.63	0.40	12	0.09	161.00	1455.00	1327	20240111	-55.92	498	20230731	17.47	1327	-55.92	20240111	575	1.74	20240705	1340	-56.34	20240111	520	12.50	20230731	0.01	N	036630	1000	2100 억	189643	N	N	N	N
143	20240708	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	1	2	0.17	94842205	162356	45.18	585	610	578	756	408	582	584.16	0.18	18385	13659	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1166	3.62	0.40	12	0.08	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	575	1.39	20240705	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	177826	N	N	N	N
144	20240708	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	580	-2	5	-0.34	92846698	158931	44.23	585	610	578	756	408	582	584.20	0.18	16039	11817	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1160	3.60	0.40	12	0.08	161.00	1455.00	1327	20240111	-56.29	498	20230731	16.47	1327	-56.29	20240111	575	0.87	20240705	1340	-56.72	20240111	520	11.54	20230731	0.01	N	036630	1000	2100 억	175480	N	N	N	N
145	20240708	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	582	0	3	0.00	347408	596	0.17	585	585	582	756	408	582	582.90	0.16	360	360	601	591	583	573	565	587	569	2100	174	1000	340	1	1	200000000	1164	3.61	0.40	12	0.00	161.00	1455.00	1327	20240111	-56.14	498	20230731	16.87	1327	-56.14	20240111	575	1.22	20240705	1340	-56.57	20240111	520	11.92	20230731	0.01	N	036630	1000	2100 억	159801	N	N	N	N
146	20240705	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	582	-2	5	-0.34	209021438	359281	100.56	584	593	575	759	409	584	581.78	0.16	11521	10893	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1164	3.61	0.40	12	0.18	161.00	1455.00	1327	20240111	-56.14	498	20230731	16.87	1327	-56.14	20240111	575	1.22	20240705	1340	-56.57	20240111	520	11.92	20230731	0.01	N	036630	1000	2100 억	160069	N	N	N	N
147	20240705	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	575	-9	5	-1.54	205327695	352931	98.78	584	593	575	759	409	584	581.78	0.16	11339	11897	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1150	3.57	0.40	12	0.18	161.00	1455.00	1327	20240111	-56.67	498	20230731	15.46	1327	-56.67	20240111	575	0.00	20240705	1340	-57.09	20240111	520	10.58	20230731	0.01	N	036630	1000	2100 억	159887	N	N	N	N
148	20240705	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	165991694	285094	79.80	584	593	575	759	409	584	582.23	0.16	7893	7087	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.14	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	575	1.57	20240705	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	156441	N	N	N	N
149	20240705	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	-1	5	-0.17	120357755	206743	57.87	584	593	575	759	409	584	582.16	0.16	8179	6207	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1166	3.62	0.40	12	0.10	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	575	1.39	20240705	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	156727	N	N	N	N
150	20240705	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	-1	5	-0.17	82341362	141434	39.59	584	593	575	759	409	584	582.19	0.16	5439	4811	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1166	3.62	0.40	12	0.07	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	575	1.39	20240705	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	153987	N	N	N	N
151	20240705	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	581	-3	5	-0.51	60543366	104041	29.12	584	593	575	759	409	584	581.92	0.16	5439	4811	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1162	3.61	0.40	12	0.05	161.00	1455.00	1327	20240111	-56.22	498	20230731	16.67	1327	-56.22	20240111	575	1.04	20240705	1340	-56.64	20240111	520	11.73	20230731	0.01	N	036630	1000	2100 억	153987	N	N	N	N
152	20240705	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	29353748	50192	14.05	584	593	581	759	409	584	584.83	0.15	1018	390	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.03	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	579	0.86	20240701	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	149566	N	N	N	N
153	20240705	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	0	3	0.00	14016	24	0.01	584	584	584	759	409	584	584.00	0.15	0	0	595	589	584	578	573	587	576	2100	175	1000	350	1	1	200000000	1168	3.63	0.40	12	0.00	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	579	0.86	20240701	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	148548	N	N	N	N
154	20240704	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	-4	5	-0.68	207423965	355490	229.61	590	590	579	764	412	588	583.14	0.15	11784	11784	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1168	3.63	0.40	12	0.18	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	579	0.86	20240704	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	148548	N	N	N	N
155	20240704	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	583	-5	5	-0.85	187753375	321618	207.74	590	590	579	764	412	588	583.41	0.15	11002	10404	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1166	3.62	0.40	12	0.16	161.00	1455.00	1327	20240111	-56.07	498	20230731	17.07	1327	-56.07	20240111	579	0.69	20240704	1340	-56.49	20240111	520	12.12	20230731	0.01	N	036630	1000	2100 억	147766	N	N	N	N
156	20240704	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	585	-3	5	-0.51	158960968	272066	175.73	590	590	579	764	412	588	583.89	0.15	8817	11306	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1170	3.63	0.40	12	0.14	161.00	1455.00	1327	20240111	-55.92	498	20230731	17.47	1327	-55.92	20240111	579	1.04	20240704	1340	-56.34	20240111	520	12.50	20230731	0.01	N	036630	1000	2100 억	145581	N	N	N	N
157	20240704	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	586	-2	5	-0.34	141111051	241357	155.89	590	590	580	764	412	588	584.26	0.15	7084	9756	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1172	3.64	0.40	12	0.12	161.00	1455.00	1327	20240111	-55.84	498	20230731	17.67	1327	-55.84	20240111	579	1.21	20240701	1340	-56.27	20240111	520	12.69	20230731	0.01	N	036630	1000	2100 억	143848	N	N	N	N
158	20240704	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	-4	5	-0.68	72728343	124288	80.28	590	590	580	764	412	588	584.42	0.14	3847	11897	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1168	3.63	0.40	12	0.06	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	579	0.86	20240701	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	140611	N	N	N	N
159	20240704	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	587	-1	5	-0.17	50876452	86697	56.00	590	590	582	764	412	588	586.34	0.14	2015	4990	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1174	3.65	0.40	12	0.04	161.00	1455.00	1327	20240111	-55.76	498	20230731	17.87	1327	-55.76	20240111	579	1.38	20240701	1340	-56.19	20240111	520	12.88	20230731	0.01	N	036630	1000	2100 억	138779	N	N	N	N
160	20240704	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	587	-1	5	-0.17	32242346	54823	35.41	590	590	586	764	412	588	588.22	0.14	-40	-40	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1174	3.65	0.40	12	0.03	161.00	1455.00	1327	20240111	-55.76	498	20230731	17.87	1327	-55.76	20240111	579	1.38	20240701	1340	-56.19	20240111	520	12.88	20230731	0.01	N	036630	1000	2100 억	136724	N	N	N	N
161	20240704	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	589	1	2	0.17	21351585	36276	23.43	590	590	588	764	412	588	589.99	0.14	0	0	608	598	591	581	574	594	577	2100	176	1000	350	1	1	200000000	1178	3.66	0.40	12	0.02	161.00	1455.00	1327	20240111	-55.61	498	20230731	18.27	1327	-55.61	20240111	579	1.73	20240701	1340	-56.04	20240111	520	13.27	20230731	0.01	N	036630	1000	2100 억	136764	N	N	N	N
162	20240703	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	588	-8	5	-1.34	91308445	154821	77.95	596	601	584	774	418	596	589.79	0.14	4694	2210	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1176	3.65	0.40	12	0.08	161.00	1455.00	1327	20240111	-55.69	498	20230731	18.07	1327	-55.69	20240111	579	1.55	20240701	1340	-56.12	20240111	520	13.08	20230731	0.01	N	036630	1000	2100 억	139248	N	N	N	N
163	20240703	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-5	5	-0.84	79619164	134941	67.94	596	601	584	774	418	596	590.03	0.14	4775	2291	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1182	3.67	0.41	12	0.07	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	579	2.07	20240701	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	139329	N	N	N	N
164	20240703	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	592	-4	5	-0.67	78317540	132728	66.82	596	601	584	774	418	596	590.06	0.14	4982	2438	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1184	3.68	0.41	12	0.07	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	579	2.25	20240701	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	139536	N	N	N	N
165	20240703	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	591	-5	5	-0.84	58495074	98942	49.81	596	601	587	774	418	596	591.21	0.14	2646	4861	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1182	3.67	0.41	12	0.05	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	579	2.07	20240701	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	137200	N	N	N	N
166	20240703	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	594	-2	5	-0.34	50075029	84649	42.62	596	601	587	774	418	596	591.56	0.14	2555	4749	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1188	3.69	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	579	2.59	20240701	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	137109	N	N	N	N
167	20240703	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	-3	5	-0.50	39097816	66031	33.24	596	601	587	774	418	596	592.11	0.14	2215	4590	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1186	3.68	0.41	12	0.03	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	579	2.42	20240701	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	136769	N	N	N	N
168	20240703	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	599	3	2	0.50	4041619	6752	3.40	596	601	596	774	418	596	598.58	0.14	2259	-225	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1198	3.72	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	579	3.45	20240701	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	136813	N	N	N	N
169	20240703	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	596	0	3	0.00	117412	197	0.10	596	596	596	774	418	596	596.00	0.14	0	0	606	600	592	586	578	604	590	2100	178	1000	350	1	1	200000000	1192	3.70	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.09	498	20230731	19.68	1327	-55.09	20240111	579	2.94	20240701	1340	-55.52	20240111	520	14.62	20230731	0.01	N	036630	1000	2100 억	134554	N	N	N	N
170	20240702	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	596	3	2	0.51	117074971	198627	78.68	593	598	584	770	416	593	589.42	0.14	7041	5964	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1192	3.70	0.41	12	0.10	161.00	1455.00	1327	20240111	-55.09	498	20230731	19.68	1327	-55.09	20240111	579	2.94	20240701	1340	-55.52	20240111	520	14.62	20230731	0.01	N	036630	1000	2100 억	135492	N	N	N	N
171	20240702	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	598	5	2	0.84	111725857	189639	75.12	593	598	584	770	416	593	589.15	0.14	7581	5197	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1196	3.71	0.41	12	0.09	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	579	3.28	20240701	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	136032	N	N	N	N
172	20240702	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	589	-4	5	-0.67	58227303	99091	39.25	593	594	584	770	416	593	587.61	0.13	-5041	-4298	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1178	3.66	0.40	12	0.05	161.00	1455.00	1327	20240111	-55.61	498	20230731	18.27	1327	-55.61	20240111	579	1.73	20240701	1340	-56.04	20240111	520	13.27	20230731	0.01	N	036630	1000	2100 억	123410	N	N	N	N
173	20240702	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	588	-5	5	-0.84	44598298	75865	30.05	593	594	584	770	416	593	587.86	0.12	-7173	-5328	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1176	3.65	0.40	12	0.04	161.00	1455.00	1327	20240111	-55.69	498	20230731	18.07	1327	-55.69	20240111	579	1.55	20240701	1340	-56.12	20240111	520	13.08	20230731	0.01	N	036630	1000	2100 억	121278	N	N	N	N
174	20240702	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	590	-3	5	-0.51	42517039	72321	28.65	593	594	584	770	416	593	587.89	0.12	-7638	-6211	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1180	3.66	0.41	12	0.04	161.00	1455.00	1327	20240111	-55.54	498	20230731	18.47	1327	-55.54	20240111	579	1.90	20240701	1340	-55.97	20240111	520	13.46	20230731	0.01	N	036630	1000	2100 억	120813	N	N	N	N
175	20240702	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	586	-7	5	-1.18	24302104	41218	16.33	593	594	585	770	416	593	589.60	0.12	-7489	-5893	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1172	3.64	0.40	12	0.02	161.00	1455.00	1327	20240111	-55.84	498	20230731	17.67	1327	-55.84	20240111	579	1.21	20240701	1340	-56.27	20240111	520	12.69	20230731	0.01	N	036630	1000	2100 억	120962	N	N	N	N
176	20240702	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	8493531	14360	5.69	593	594	590	770	416	593	591.47	0.12	-6007	-3905	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	579	2.42	20240701	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	122444	N	N	N	N
177	20240702	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	703891	1187	0.47	593	593	593	770	416	593	593.00	0.13	-123	-1183	605	599	589	583	573	601	585	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	579	2.42	20240701	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	128328	N	N	N	N
178	20240701	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	148298780	252339	178.29	593	595	579	770	416	593	587.56	0.13	8845	9087	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.13	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	579	2.42	20240701	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	128209	N	N	N	N
179	20240701	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	143408447	244022	172.41	593	595	579	770	416	593	587.54	0.13	8269	8124	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.12	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	579	2.42	20240701	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	127633	N	N	N	N
180	20240701	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	592	-1	5	-0.17	121463573	206693	146.04	593	595	579	770	416	593	587.48	0.13	6817	6426	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1184	3.68	0.41	12	0.10	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	579	2.25	20240701	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	126181	N	N	N	N
181	20240701	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	590	-3	5	-0.51	120116175	204412	144.42	593	595	579	770	416	593	587.44	0.13	5704	4835	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1180	3.66	0.41	12	0.10	161.00	1455.00	1327	20240111	-55.54	498	20230731	18.47	1327	-55.54	20240111	579	1.90	20240701	1340	-55.97	20240111	520	13.46	20230731	0.01	N	036630	1000	2100 억	125068	N	N	N	N
182	20240701	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	589	-4	5	-0.67	105659892	179870	127.08	593	595	579	770	416	593	587.21	0.13	3518	2876	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1178	3.66	0.40	12	0.09	161.00	1455.00	1327	20240111	-55.61	498	20230731	18.27	1327	-55.61	20240111	579	1.73	20240701	1340	-56.04	20240111	520	13.27	20230731	0.01	N	036630	1000	2100 억	122882	N	N	N	N
183	20240701	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	587	-6	5	-1.01	102854591	175095	123.71	593	595	579	770	416	593	587.21	0.12	1809	1351	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1174	3.65	0.40	12	0.09	161.00	1455.00	1327	20240111	-55.76	498	20230731	17.87	1327	-55.76	20240111	579	1.38	20240701	1340	-56.19	20240111	520	12.88	20230731	0.01	N	036630	1000	2100 억	121173	N	N	N	N
184	20240701	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	584	-9	5	-1.52	92390140	157250	111.10	593	595	579	770	416	593	587.30	0.12	-4142	-1642	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1168	3.63	0.40	12	0.08	161.00	1455.00	1327	20240111	-55.99	498	20230731	17.27	1327	-55.99	20240111	579	0.86	20240701	1340	-56.42	20240111	520	12.31	20230731	0.01	N	036630	1000	2100 억	115222	N	N	N	N
185	20240701	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	593	0	3	0.00	4440469	7490	5.29	593	593	590	770	416	593	591.89	0.12	409	409	599	595	592	588	585	594	587	2100	177	1000	350	1	1	200000000	1186	3.68	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	586	1.19	20240517	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	119773	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History