KissMeData/270520/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	20240628	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	26	2	1.34	2633793929	1337834	53.86	1935	2035	1919	2515	1355	1935	1968.71	2.17	70374	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2900	-50.28	4.39	12	0.90	-39.00	447.00	4636	20230623	-57.70	1564	20240115	25.38	3790	-48.26	20240314	1564	25.38	20240115	12330	-84.10	20230628	1564	25.38	20240115	0.98	N	270520	100	147 억	3210333	N	N	5	N	N
3	20240628	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	27	2	1.40	2528986103	1284390	51.70	1935	2035	1919	2515	1355	1935	1969.02	2.17	68224	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2902	-50.31	4.39	12	0.87	-39.00	447.00	4636	20230623	-57.68	1564	20240115	25.45	3790	-48.23	20240314	1564	25.45	20240115	12330	-84.09	20230628	1564	25.45	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
4	20240628	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	37	2	1.91	2319764165	1177735	47.41	1935	2035	1919	2515	1355	1935	1969.68	2.17	68558	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2917	-50.56	4.41	12	0.80	-39.00	447.00	4636	20230623	-57.46	1564	20240115	26.09	3790	-47.97	20240314	1564	26.09	20240115	12330	-84.01	20230628	1564	26.09	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
5	20240628	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	25	2	1.29	2194250904	1113784	44.84	1935	2035	1919	2515	1355	1935	1970.09	2.17	75558	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2899	-50.26	4.38	12	0.75	-39.00	447.00	4636	20230623	-57.72	1564	20240115	25.32	3790	-48.28	20240314	1564	25.32	20240115	12330	-84.10	20230628	1564	25.32	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
6	20240628	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	45	2	2.33	1944311873	986981	39.73	1935	2035	1919	2515	1355	1935	1969.96	2.17	69213	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2929	-50.77	4.43	12	0.67	-39.00	447.00	4636	20230623	-57.29	1564	20240115	26.60	3790	-47.76	20240314	1564	26.60	20240115	12330	-83.94	20230628	1564	26.60	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
7	20240628	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	54	2	2.79	1128753255	580807	23.38	1935	1989	1919	2515	1355	1935	1943.42	2.17	76656	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2942	-51.00	4.45	12	0.39	-39.00	447.00	4636	20230623	-57.10	1564	20240115	27.17	3790	-47.52	20240314	1564	27.17	20240115	12330	-83.87	20230628	1564	27.17	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
8	20240628	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	10	2	0.52	707112333	365990	14.73	1935	1966	1919	2515	1355	1935	1932.05	2.17	33355	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2877	-49.87	4.35	12	0.25	-39.00	447.00	4636	20230623	-58.05	1564	20240115	24.36	3790	-48.68	20240314	1564	24.36	20240115	12330	-84.23	20230628	1564	24.36	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
9	20240628	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	7	2	0.36	237149604	122615	4.94	1935	1966	1919	2515	1355	1935	1934.10	2.17	1731	2134	2034	1975	1875	1816	2005	1846	148	580	100	1190	1	1	147908492	2872	-49.79	4.34	12	0.08	-39.00	447.00	4636	20230623	-58.11	1564	20240115	24.17	3790	-48.76	20240314	1564	24.17	20240115	12330	-84.25	20230628	1564	24.17	20240115	0.98	N	270520	100	147 억	3210333	N	N	368	N	N
10	20240627	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-75	5	-3.73	4829011021	2464236	25.40	2020	2075	1916	2610	1410	2010	1959.65	2.19	-37537	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2862	-49.62	4.33	12	1.67	-39.00	447.00	4636	20230623	-58.26	1564	20240115	23.72	3790	-48.94	20240314	1564	23.72	20240115	12750	-84.82	20230627	1564	23.72	20240115	0.95	N	270520	100	147 억	3246325	N	N	368	N	N
11	20240627	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-78	5	-3.88	4729583417	2412809	24.87	2020	2075	1916	2610	1410	2010	1960.18	2.19	-33249	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2858	-49.54	4.32	12	1.63	-39.00	447.00	4636	20230623	-58.33	1564	20240115	23.53	3790	-49.02	20240314	1564	23.53	20240115	12750	-84.85	20230627	1564	23.53	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
12	20240627	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	-73	5	-3.63	4180175621	2127910	21.93	2020	2075	1916	2610	1410	2010	1964.43	2.19	-34703	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2865	-49.67	4.33	12	1.44	-39.00	447.00	4636	20230623	-58.22	1564	20240115	23.85	3790	-48.89	20240314	1564	23.85	20240115	12750	-84.81	20230627	1564	23.85	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
13	20240627	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-56	5	-2.79	3954779072	2011893	20.74	2020	2075	1916	2610	1410	2010	1965.68	2.19	-11175	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2890	-50.10	4.37	12	1.36	-39.00	447.00	4636	20230623	-57.85	1564	20240115	24.94	3790	-48.44	20240314	1564	24.94	20240115	12750	-84.67	20230627	1564	24.94	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
14	20240627	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-71	5	-3.53	3713681111	1887911	19.46	2020	2075	1916	2610	1410	2010	1967.06	2.19	-3830	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2868	-49.72	4.34	12	1.28	-39.00	447.00	4636	20230623	-58.18	1564	20240115	23.98	3790	-48.84	20240314	1564	23.98	20240115	12750	-84.79	20230627	1564	23.98	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
15	20240627	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-61	5	-3.03	3499423576	1777576	18.32	2020	2075	1916	2610	1410	2010	1968.63	2.19	8230	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2883	-49.97	4.36	12	1.20	-39.00	447.00	4636	20230623	-57.96	1564	20240115	24.62	3790	-48.58	20240314	1564	24.62	20240115	12750	-84.71	20230627	1564	24.62	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
16	20240627	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-75	5	-3.73	3094061968	1569651	16.18	2020	2075	1916	2610	1410	2010	1971.16	2.19	9331	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	1	1	147908492	2862	-49.62	4.33	12	1.06	-39.00	447.00	4636	20230623	-58.26	1564	20240115	23.72	3790	-48.94	20240314	1564	23.72	20240115	12750	-84.82	20230627	1564	23.72	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
17	20240627	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	843219185	413727	4.26	2020	2075	2005	2610	1410	2010	2038.17	2.19	-31726	2540	2275	2140	1875	1740	2207	1807	148	600	100	1240	5	1	147908492	2973	-51.54	4.50	12	0.28	-39.00	447.00	4636	20230623	-56.64	1564	20240115	28.52	3790	-46.97	20240314	1564	28.52	20240115	12750	-84.24	20230627	1564	28.52	20240115	0.95	N	270520	100	147 억	3246325	N	N	71	N	N
18	20240626	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-300	5	-12.99	20525040550	9640907	803.70	2310	2405	2005	3000	1620	2310	2129.31	2.24	-68839	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	2970	-51.54	4.50	12	6.52	-39.00	447.00	4636	20230623	-56.64	1564	20240115	28.52	3790	-46.97	20240314	1564	28.52	20240115	13780	-85.41	20230626	1564	28.52	20240115	0.92	N	270520	100	147 억	3316048	N	N	60	N	N
19	20240626	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-290	5	-12.55	19963224130	9361986	780.45	2310	2405	2005	3000	1620	2310	2132.37	2.24	-69639	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	2985	-51.79	4.52	12	6.34	-39.00	447.00	4636	20230623	-56.43	1564	20240115	29.16	3790	-46.70	20240314	1564	29.16	20240115	13780	-85.34	20230626	1564	29.16	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
20	20240626	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-275	5	-11.90	18834863535	8807538	734.23	2310	2405	2005	3000	1620	2310	2138.49	2.24	-67190	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3007	-52.18	4.55	12	5.96	-39.00	447.00	4636	20230623	-56.10	1564	20240115	30.12	3790	-46.31	20240314	1564	30.12	20240115	13780	-85.23	20230626	1564	30.12	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
21	20240626	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-200	5	-8.66	16223143560	7535270	628.17	2310	2405	2035	3000	1620	2310	2152.96	2.24	5977	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3118	-54.10	4.72	12	5.10	-39.00	447.00	4636	20230623	-54.49	1564	20240115	34.91	3790	-44.33	20240314	1564	34.91	20240115	13780	-84.69	20230626	1564	34.91	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
22	20240626	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-210	5	-9.09	15394648610	7140307	595.24	2310	2405	2035	3000	1620	2310	2156.02	2.24	75316	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3103	-53.85	4.70	12	4.83	-39.00	447.00	4636	20230623	-54.70	1564	20240115	34.27	3790	-44.59	20240314	1564	34.27	20240115	13780	-84.76	20230626	1564	34.27	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
23	20240626	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-200	5	-8.66	13726493905	6346681	529.08	2310	2405	2035	3000	1620	2310	2162.78	2.24	167317	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3118	-54.10	4.72	12	4.30	-39.00	447.00	4636	20230623	-54.49	1564	20240115	34.91	3790	-44.33	20240314	1564	34.91	20240115	13780	-84.69	20230626	1564	34.91	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
24	20240626	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-160	5	-6.93	5474977355	2412320	201.10	2310	2405	2125	3000	1620	2310	2269.59	2.24	84584	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3177	-55.13	4.81	12	1.63	-39.00	447.00	4636	20230623	-53.62	1564	20240115	37.47	3790	-43.27	20240314	1564	37.47	20240115	13780	-84.40	20230626	1564	37.47	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
25	20240626	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-5	5	-0.22	199317735	86544	7.21	2310	2310	2290	3000	1620	2310	2303.08	2.24	-6149	2453	2381	2338	2266	2223	2360	2245	148	690	100	1430	5	1	147768534	3406	-59.10	5.16	12	0.06	-39.00	447.00	4636	20230623	-50.28	1564	20240115	47.38	3790	-39.18	20240314	1564	47.38	20240115	13780	-83.27	20230626	1564	47.38	20240115	0.92	N	270520	100	147 억	3316048	N	N	218	N	N
26	20240625	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-85	5	-3.55	2775456850	1191705	106.27	2380	2410	2295	3110	1680	2395	2328.94	2.30	-87014	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3413	-59.23	5.17	12	0.81	-39.00	447.00	4636	20230623	-50.17	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13780	-83.24	20230626	1564	47.70	20240115	0.88	N	270520	100	147 억	3402911	N	N	218	N	N
27	20240625	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-80	5	-3.34	2663147865	1143146	101.94	2380	2410	2295	3110	1680	2395	2329.61	2.30	-81443	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3421	-59.36	5.18	12	0.77	-39.00	447.00	4636	20230623	-50.06	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	13780	-83.20	20230626	1564	48.02	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
28	20240625	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-80	5	-3.34	2336940540	1002335	89.39	2380	2410	2295	3110	1680	2395	2331.43	2.30	-73660	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3421	-59.36	5.18	12	0.68	-39.00	447.00	4636	20230623	-50.06	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	13780	-83.20	20230626	1564	48.02	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
29	20240625	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-65	5	-2.71	1944350600	832148	74.21	2380	2410	2295	3110	1680	2395	2336.47	2.30	-12477	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3443	-59.74	5.21	12	0.56	-39.00	447.00	4636	20230623	-49.74	1564	20240115	48.98	3790	-38.52	20240314	1564	48.98	20240115	13780	-83.09	20230626	1564	48.98	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
30	20240625	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-70	5	-2.92	1764329455	754534	67.29	2380	2410	2295	3110	1680	2395	2338.22	2.30	-234	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3436	-59.62	5.20	12	0.51	-39.00	447.00	4636	20230623	-49.85	1564	20240115	48.66	3790	-38.65	20240314	1564	48.66	20240115	13780	-83.13	20230626	1564	48.66	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
31	20240625	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-45	5	-1.88	1531727400	654692	58.38	2380	2410	2295	3110	1680	2395	2339.53	2.30	-6427	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3473	-60.26	5.26	12	0.44	-39.00	447.00	4636	20230623	-49.31	1564	20240115	50.26	3790	-37.99	20240314	1564	50.26	20240115	13780	-82.95	20230626	1564	50.26	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
32	20240625	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-85	5	-3.55	1205037880	514371	45.87	2380	2410	2295	3110	1680	2395	2342.63	2.30	-3890	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3413	-59.23	5.17	12	0.35	-39.00	447.00	4636	20230623	-50.17	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13780	-83.24	20230626	1564	47.70	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
33	20240625	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-10	5	-0.42	255302355	106767	9.52	2380	2410	2370	3110	1680	2395	2391.17	2.30	14270	2485	2440	2375	2330	2265	2407	2297	148	715	100	1480	5	1	147768534	3524	-61.15	5.34	12	0.07	-39.00	447.00	4636	20230623	-48.55	1564	20240115	52.49	3790	-37.07	20240314	1564	52.49	20240115	13780	-82.69	20230626	1564	52.49	20240115	0.88	N	270520	100	147 억	3402911	N	N	203	N	N
34	20240624	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	10	2	0.42	2593117995	1100249	67.34	2400	2420	2310	3100	1670	2385	2356.63	2.38	-116898	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3539	-61.41	5.36	12	0.74	-39.00	447.00	4636	20230623	-48.34	1564	20240115	53.13	3790	-36.81	20240314	1564	53.13	20240115	13780	-82.62	20230626	1564	53.13	20240115	0.89	N	270520	100	147 억	3518668	N	N	203	N	N
35	20240624	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	15	2	0.63	2365485410	1005486	61.54	2400	2420	2310	3100	1670	2385	2352.57	2.38	-112259	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3546	-61.54	5.37	12	0.68	-39.00	447.00	4636	20230623	-48.23	1564	20240115	53.45	3790	-36.68	20240314	1564	53.45	20240115	13780	-82.58	20230626	1564	53.45	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
36	20240624	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	1810596230	770989	47.19	2400	2420	2310	3100	1670	2385	2348.40	2.38	-139387	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3428	-59.49	5.19	12	0.52	-39.00	447.00	4636	20230623	-49.96	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13780	-83.16	20230626	1564	48.34	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
37	20240624	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	1587966670	674922	41.31	2400	2420	2310	3100	1670	2385	2352.81	2.38	-106277	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3428	-59.49	5.19	12	0.46	-39.00	447.00	4636	20230623	-49.96	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13780	-83.16	20230626	1564	48.34	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
38	20240624	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	1478396320	627710	38.42	2400	2420	2310	3100	1670	2385	2355.21	2.38	-100706	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3428	-59.49	5.19	12	0.42	-39.00	447.00	4636	20230623	-49.96	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13780	-83.16	20230626	1564	48.34	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
39	20240624	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	1340994535	568446	34.79	2400	2420	2320	3100	1670	2385	2359.05	2.38	-91140	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3428	-59.49	5.19	12	0.38	-39.00	447.00	4636	20230623	-49.96	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13780	-83.16	20230626	1564	48.34	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
40	20240624	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	901108380	380416	23.28	2400	2420	2345	3100	1670	2385	2368.74	2.38	-22663	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3480	-60.38	5.27	12	0.26	-39.00	447.00	4636	20230623	-49.20	1564	20240115	50.58	3790	-37.86	20240314	1564	50.58	20240115	13780	-82.91	20230626	1564	50.58	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
41	20240624	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	359991500	151172	9.25	2400	2420	2345	3100	1670	2385	2381.33	2.38	-40469	2511	2447	2361	2297	2211	2480	2330	148	715	100	1470	5	1	147768534	3473	-60.26	5.26	12	0.10	-39.00	447.00	4636	20230623	-49.31	1564	20240115	50.26	3790	-37.99	20240314	1564	50.26	20240115	13780	-82.95	20230626	1564	50.26	20240115	0.89	N	270520	100	147 억	3518668	N	N	1400	N	N
42	20240621	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	90	2	3.92	3827148925	1618986	129.42	2285	2425	2275	2980	1610	2295	2363.88	2.25	188712	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3524	-61.15	5.34	12	1.10	-39.00	447.00	4636	20230623	-48.55	1564	20240115	52.49	3790	-37.07	20240314	1564	52.49	20240115	13900	-82.84	20230623	1564	52.49	20240115	0.86	N	270520	100	147 억	3330206	N	N	1400	N	N
43	20240621	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	70	2	3.05	3657225430	1547436	123.70	2285	2425	2275	2980	1610	2295	2363.41	2.25	187156	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3495	-60.64	5.29	12	1.05	-39.00	447.00	4636	20230623	-48.99	1564	20240115	51.21	3790	-37.60	20240314	1564	51.21	20240115	13900	-82.99	20230623	1564	51.21	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
44	20240621	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	100	2	4.36	3364583000	1424295	113.85	2285	2425	2275	2980	1610	2295	2362.28	2.25	186878	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3539	-61.41	5.36	12	0.96	-39.00	447.00	4636	20230623	-48.34	1564	20240115	53.13	3790	-36.81	20240314	1564	53.13	20240115	13900	-82.77	20230623	1564	53.13	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
45	20240621	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	95	2	4.14	3073375700	1301826	104.06	2285	2425	2275	2980	1610	2295	2360.82	2.25	181187	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3532	-61.28	5.35	12	0.88	-39.00	447.00	4636	20230623	-48.45	1564	20240115	52.81	3790	-36.94	20240314	1564	52.81	20240115	13900	-82.81	20230623	1564	52.81	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
46	20240621	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	70	2	3.05	1898375090	811361	64.86	2285	2390	2275	2980	1610	2295	2339.74	2.25	-339	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3495	-60.64	5.29	12	0.55	-39.00	447.00	4636	20230623	-48.99	1564	20240115	51.21	3790	-37.60	20240314	1564	51.21	20240115	13900	-82.99	20230623	1564	51.21	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
47	20240621	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	80	2	3.49	1638526705	701548	56.08	2285	2390	2275	2980	1610	2295	2335.59	2.25	-19661	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3510	-60.90	5.31	12	0.47	-39.00	447.00	4636	20230623	-48.77	1564	20240115	51.85	3790	-37.34	20240314	1564	51.85	20240115	13900	-82.91	20230623	1564	51.85	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
48	20240621	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	50	2	2.18	861272835	373634	29.87	2285	2350	2275	2980	1610	2295	2305.12	2.25	-26552	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3465	-60.13	5.25	12	0.25	-39.00	447.00	4636	20230623	-49.42	1564	20240115	49.94	3790	-38.13	20240314	1564	49.94	20240115	13900	-83.13	20230623	1564	49.94	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
49	20240621	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	5	2	0.22	181695980	79183	6.33	2285	2315	2285	2980	1610	2295	2294.63	2.25	18171	2475	2385	2340	2250	2205	2362	2227	148	685	100	1420	5	1	147768534	3399	-58.97	5.15	12	0.05	-39.00	447.00	4636	20230623	-50.39	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	13900	-83.45	20230623	1564	47.06	20240115	0.86	N	270520	100	147 억	3330206	N	N	143	N	N
50	20240620	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-50	5	-2.13	2912758110	1238771	128.37	2305	2430	2295	3045	1645	2345	2351.61	2.31	-81396	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3391	-58.85	5.13	12	0.84	-39.00	447.00	4636	20230623	-50.50	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	13900	-83.49	20230623	1564	46.74	20240115	0.87	N	270520	100	147 억	3411113	N	N	143	N	N
51	20240620	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-40	5	-1.71	2641993030	1121066	116.17	2305	2430	2300	3045	1645	2345	2356.68	2.31	-41954	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3406	-59.10	5.16	12	0.76	-39.00	447.00	4636	20230623	-50.28	1564	20240115	47.38	3790	-39.18	20240314	1564	47.38	20240115	13900	-83.42	20230623	1564	47.38	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
52	20240620	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-10	5	-0.43	2285882830	967074	100.22	2305	2430	2305	3045	1645	2345	2363.71	2.31	-36010	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3450	-59.87	5.22	12	0.65	-39.00	447.00	4636	20230623	-49.63	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	13900	-83.20	20230623	1564	49.30	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
53	20240620	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-10	5	-0.43	2090965625	883455	91.55	2305	2430	2305	3045	1645	2345	2366.80	2.31	-30024	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3450	-59.87	5.22	12	0.60	-39.00	447.00	4636	20230623	-49.63	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	13900	-83.20	20230623	1564	49.30	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
54	20240620	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	1915641035	808126	83.74	2305	2430	2305	3045	1645	2345	2370.47	2.31	-25201	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3458	-60.00	5.23	12	0.55	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
55	20240620	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	1708790680	719707	74.58	2305	2430	2305	3045	1645	2345	2374.29	2.31	-16471	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3458	-60.00	5.23	12	0.49	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
56	20240620	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	1427667595	599732	62.15	2305	2430	2305	3045	1645	2345	2380.51	2.31	-18779	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3458	-60.00	5.23	12	0.41	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
57	20240620	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	0	3	0.00	181022115	77792	8.06	2305	2350	2305	3045	1645	2345	2327.00	2.31	19051	2415	2380	2340	2305	2265	2360	2285	148	700	100	1450	5	1	147768534	3465	-60.13	5.25	12	0.05	-39.00	447.00	4636	20230623	-49.42	1564	20240115	49.94	3790	-38.13	20240314	1564	49.94	20240115	13900	-83.13	20230623	1564	49.94	20240115	0.87	N	270520	100	147 억	3411113	N	N	688	N	N
58	20240619	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	10	2	0.43	2233256925	958766	67.81	2360	2375	2300	3035	1635	2335	2329.27	2.32	-13430	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3465	-60.13	5.25	12	0.65	-39.00	447.00	4636	20230623	-49.42	1564	20240115	49.94	3790	-38.13	20240314	1564	49.94	20240115	13900	-83.13	20230623	1564	49.94	20240115	0.91	N	270520	100	147 억	3422181	N	N	688	N	N
59	20240619	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	5	2	0.21	2126265590	913109	64.58	2360	2375	2300	3035	1635	2335	2328.60	2.32	-11591	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3458	-60.00	5.23	12	0.62	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
60	20240619	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	0	3	0.00	1846406840	793667	56.13	2360	2375	2300	3035	1635	2335	2326.43	2.32	-14648	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3450	-59.87	5.22	12	0.54	-39.00	447.00	4636	20230623	-49.63	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	13900	-83.20	20230623	1564	49.30	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
61	20240619	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	5	2	0.21	1673344580	719612	50.89	2360	2375	2300	3035	1635	2335	2325.34	2.32	-25603	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3458	-60.00	5.23	12	0.49	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
62	20240619	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	5	2	0.21	1394641800	600509	42.47	2360	2375	2300	3035	1635	2335	2322.43	2.32	-57958	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3458	-60.00	5.23	12	0.41	-39.00	447.00	4636	20230623	-49.53	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	13900	-83.17	20230623	1564	49.62	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
63	20240619	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-20	5	-0.86	1062301690	457157	32.33	2360	2375	2300	3035	1635	2335	2323.71	2.32	-68808	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3421	-59.36	5.18	12	0.31	-39.00	447.00	4636	20230623	-50.06	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	13900	-83.35	20230623	1564	48.02	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
64	20240619	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-25	5	-1.07	748354640	321317	22.72	2360	2375	2300	3035	1635	2335	2329.02	2.32	-53818	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3413	-59.23	5.17	12	0.22	-39.00	447.00	4636	20230623	-50.17	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13900	-83.38	20230623	1564	47.70	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
65	20240619	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	15	2	0.64	173236610	73605	5.21	2360	2375	2320	3035	1635	2335	2353.60	2.32	-6573	2435	2385	2330	2280	2225	2410	2305	148	700	100	1440	5	1	147768534	3473	-60.26	5.26	12	0.05	-39.00	447.00	4636	20230623	-49.31	1564	20240115	50.26	3790	-37.99	20240314	1564	50.26	20240115	13900	-83.09	20230623	1564	50.26	20240115	0.91	N	270520	100	147 억	3422181	N	N	243	N	N
66	20240618	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	3272692800	1407786	116.38	2290	2380	2275	2980	1610	2295	2324.67	2.25	106694	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3450	-59.87	5.22	12	0.95	-39.00	447.00	4702	20230612	-50.34	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	13900	-83.20	20230623	1564	49.30	20240115	0.89	N	270520	100	147 억	3321902	N	N	243	N	N
67	20240618	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	55	2	2.40	3099801700	1334060	110.28	2290	2380	2275	2980	1610	2295	2323.58	2.25	112146	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3473	-60.26	5.26	12	0.90	-39.00	447.00	4702	20230612	-50.02	1564	20240115	50.26	3790	-37.99	20240314	1564	50.26	20240115	13900	-83.09	20230623	1564	50.26	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
68	20240618	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	30	2	1.31	2865713715	1233649	101.98	2290	2380	2275	2980	1610	2295	2322.96	2.25	126851	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3436	-59.62	5.20	12	0.83	-39.00	447.00	4702	20230612	-50.55	1564	20240115	48.66	3790	-38.65	20240314	1564	48.66	20240115	13900	-83.27	20230623	1564	48.66	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
69	20240618	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	25	2	1.09	2187549195	945349	78.15	2290	2370	2275	2980	1610	2295	2314.01	2.25	40331	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3428	-59.49	5.19	12	0.64	-39.00	447.00	4702	20230612	-50.66	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13900	-83.31	20230623	1564	48.34	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
70	20240618	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	1940133210	839051	69.36	2290	2370	2275	2980	1610	2295	2312.29	2.25	26049	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3450	-59.87	5.22	12	0.57	-39.00	447.00	4702	20230612	-50.34	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	13900	-83.20	20230623	1564	49.30	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
71	20240618	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	35	2	1.53	1293960245	563816	46.61	2290	2340	2275	2980	1610	2295	2295.00	2.25	71310	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3443	-59.74	5.21	12	0.38	-39.00	447.00	4702	20230612	-50.45	1564	20240115	48.98	3790	-38.52	20240314	1564	48.98	20240115	13900	-83.24	20230623	1564	48.98	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
72	20240618	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	0	3	0.00	838327775	365200	30.19	2290	2340	2275	2980	1610	2295	2295.53	2.25	23055	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3391	-58.85	5.13	12	0.25	-39.00	447.00	4702	20230612	-51.19	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	13900	-83.49	20230623	1564	46.74	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
73	20240618	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	15	2	0.65	215113490	93368	7.72	2290	2340	2290	2980	1610	2295	2303.93	2.25	18674	2421	2357	2311	2247	2201	2390	2280	148	685	100	1420	5	1	147768534	3413	-59.23	5.17	12	0.06	-39.00	447.00	4702	20230612	-50.87	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13900	-83.38	20230623	1564	47.70	20240115	0.89	N	270520	100	147 억	3321902	N	N	26	N	N
74	20240617	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-15	5	-0.65	2741578665	1187344	40.81	2290	2375	2265	3000	1620	2310	2309.02	2.24	-29937	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3391	-58.85	5.13	12	0.80	-39.00	447.00	4702	20230612	-51.19	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	13900	-83.49	20230623	1564	46.74	20240115	0.91	N	270520	100	147 억	3315526	N	N	26	N	N
75	20240617	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-10	5	-0.43	2596753020	1124236	38.64	2290	2375	2265	3000	1620	2310	2309.79	2.24	-19531	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3399	-58.97	5.15	12	0.76	-39.00	447.00	4702	20230612	-51.08	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	13900	-83.45	20230623	1564	47.06	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
76	20240617	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	5	2	0.22	2363978425	1023329	35.17	2290	2375	2265	3000	1620	2310	2310.09	2.24	-23010	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3421	-59.36	5.18	12	0.69	-39.00	447.00	4702	20230612	-50.77	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	13900	-83.35	20230623	1564	48.02	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
77	20240617	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	0	3	0.00	1972695015	854323	29.37	2290	2375	2265	3000	1620	2310	2309.07	2.24	-30353	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3413	-59.23	5.17	12	0.58	-39.00	447.00	4702	20230612	-50.87	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13900	-83.38	20230623	1564	47.70	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
78	20240617	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	10	2	0.43	1704268525	737775	25.36	2290	2375	2265	3000	1620	2310	2310.01	2.24	-20176	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3428	-59.49	5.19	12	0.50	-39.00	447.00	4702	20230612	-50.66	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	13900	-83.31	20230623	1564	48.34	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
79	20240617	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	15	2	0.65	1516724745	656847	22.58	2290	2375	2265	3000	1620	2310	2309.09	2.24	-1479	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3436	-59.62	5.20	12	0.44	-39.00	447.00	4702	20230612	-50.55	1564	20240115	48.66	3790	-38.65	20240314	1564	48.66	20240115	13900	-83.27	20230623	1564	48.66	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
80	20240617	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	5	2	0.22	1156382165	502259	17.26	2290	2375	2265	3000	1620	2310	2302.30	2.24	48591	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3421	-59.36	5.18	12	0.34	-39.00	447.00	4702	20230612	-50.77	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	13900	-83.35	20230623	1564	48.02	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
81	20240617	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-30	5	-1.30	478271615	209510	7.20	2290	2310	2265	3000	1620	2310	2282.26	2.24	67950	2556	2432	2371	2247	2186	2402	2217	148	690	100	1430	5	1	147768534	3369	-58.46	5.10	12	0.14	-39.00	447.00	4702	20230612	-51.51	1564	20240115	45.78	3790	-39.84	20240314	1564	45.78	20240115	13900	-83.60	20230623	1564	45.78	20240115	0.91	N	270520	100	147 억	3315526	N	N	966	N	N
82	20240614	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-175	5	-7.04	6856267305	2883397	176.99	2485	2495	2310	3230	1740	2485	2378.12	2.30	-438152	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3413	-59.23	5.17	12	1.95	-39.00	447.00	4702	20230608	-50.87	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	13900	-83.38	20230623	1564	47.70	20240115	0.94	N	270520	100	147 억	3401167	N	N	966	N	N
83	20240614	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-160	5	-6.44	6160475540	2583360	158.57	2485	2495	2320	3230	1740	2485	2384.68	2.30	-365676	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3436	-59.62	5.20	12	1.75	-39.00	447.00	4702	20230608	-50.55	1564	20240115	48.66	3790	-38.65	20240314	1564	48.66	20240115	13900	-83.27	20230623	1564	48.66	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
84	20240614	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-130	5	-5.23	5306370600	2218620	136.18	2485	2495	2350	3230	1740	2485	2391.74	2.30	-219197	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3480	-60.38	5.27	12	1.50	-39.00	447.00	4702	20230608	-49.91	1564	20240115	50.58	3790	-37.86	20240314	1564	50.58	20240115	13900	-83.06	20230623	1564	50.58	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
85	20240614	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-120	5	-4.83	4816311470	2011091	123.44	2485	2495	2350	3230	1740	2485	2394.87	2.30	-173131	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3495	-60.64	5.29	12	1.36	-39.00	447.00	4702	20230608	-49.70	1564	20240115	51.21	3790	-37.60	20240314	1564	51.21	20240115	13900	-82.99	20230623	1564	51.21	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
86	20240614	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-110	5	-4.43	4520056620	1886285	115.78	2485	2495	2350	3230	1740	2485	2396.27	2.30	-116291	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3510	-60.90	5.31	12	1.28	-39.00	447.00	4702	20230608	-49.49	1564	20240115	51.85	3790	-37.34	20240314	1564	51.85	20240115	13900	-82.91	20230623	1564	51.85	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
87	20240614	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-95	5	-3.82	4167869730	1738587	106.72	2485	2495	2350	3230	1740	2485	2397.27	2.30	-62057	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3532	-61.28	5.35	12	1.18	-39.00	447.00	4702	20230608	-49.17	1564	20240115	52.81	3790	-36.94	20240314	1564	52.81	20240115	13900	-82.81	20230623	1564	52.81	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
88	20240614	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-85	5	-3.42	3172694830	1319547	81.00	2485	2495	2350	3230	1740	2485	2404.38	2.30	50665	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3546	-61.54	5.37	12	0.89	-39.00	447.00	4702	20230608	-48.96	1564	20240115	53.45	3790	-36.68	20240314	1564	53.45	20240115	13900	-82.73	20230623	1564	53.45	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
89	20240614	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-45	5	-1.81	635674980	258832	15.89	2485	2495	2430	3230	1740	2485	2455.94	2.30	-84631	2578	2531	2483	2436	2388	2507	2412	148	745	100	1540	5	1	147768534	3606	-62.56	5.46	12	0.18	-39.00	447.00	4702	20230608	-48.11	1564	20240115	56.01	3790	-35.62	20240314	1564	56.01	20240115	13900	-82.45	20230623	1564	56.01	20240115	0.94	N	270520	100	147 억	3401167	N	N	320	N	N
90	20240613	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	15	2	0.61	3971741975	1603447	27.47	2530	2530	2435	3210	1730	2470	2476.98	2.26	22189	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3672	-63.72	5.56	12	1.09	-39.00	447.00	4769	20230607	-47.89	1564	20240115	58.89	3790	-34.43	20240314	1564	58.89	20240115	13900	-82.12	20230623	1564	58.89	20240115	0.90	N	270520	100	147 억	3339993	N	N	314	N	N
91	20240613	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	10	2	0.40	3752073345	1514957	25.95	2530	2530	2435	3210	1730	2470	2476.69	2.26	28250	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3665	-63.59	5.55	12	1.03	-39.00	447.00	4769	20230607	-48.00	1564	20240115	58.57	3790	-34.56	20240314	1564	58.57	20240115	13900	-82.16	20230623	1564	58.57	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
92	20240613	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	5	2	0.20	3329495500	1344285	23.03	2530	2530	2435	3210	1730	2470	2476.78	2.26	34422	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3657	-63.46	5.54	12	0.91	-39.00	447.00	4769	20230607	-48.10	1564	20240115	58.25	3790	-34.70	20240314	1564	58.25	20240115	13900	-82.19	20230623	1564	58.25	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
93	20240613	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	20	2	0.81	2988159225	1207036	20.68	2530	2530	2435	3210	1730	2470	2475.62	2.26	59222	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3679	-63.85	5.57	12	0.82	-39.00	447.00	4769	20230607	-47.79	1564	20240115	59.21	3790	-34.30	20240314	1564	59.21	20240115	13900	-82.09	20230623	1564	59.21	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
94	20240613	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	5	2	0.20	2627595255	1061742	18.19	2530	2530	2435	3210	1730	2470	2474.80	2.26	8980	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3657	-63.46	5.54	12	0.72	-39.00	447.00	4769	20230607	-48.10	1564	20240115	58.25	3790	-34.70	20240314	1564	58.25	20240115	13900	-82.19	20230623	1564	58.25	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
95	20240613	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-5	5	-0.20	2310625680	932959	15.98	2530	2530	2435	3210	1730	2470	2476.66	2.26	-2208	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3642	-63.21	5.51	12	0.63	-39.00	447.00	4769	20230607	-48.31	1564	20240115	57.61	3790	-34.96	20240314	1564	57.61	20240115	13900	-82.27	20230623	1564	57.61	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
96	20240613	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	15	2	0.61	1903577320	768497	13.17	2530	2530	2435	3210	1730	2470	2477.01	2.26	-6282	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3672	-63.72	5.56	12	0.52	-39.00	447.00	4769	20230607	-47.89	1564	20240115	58.89	3790	-34.43	20240314	1564	58.89	20240115	13900	-82.12	20230623	1564	58.89	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
97	20240613	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	15	2	0.61	521389045	209371	3.59	2530	2530	2470	3210	1730	2470	2490.26	2.26	-12297	2746	2607	2526	2387	2306	2567	2347	148	740	100	1530	5	1	147768534	3672	-63.72	5.56	12	0.14	-39.00	447.00	4769	20230607	-47.89	1564	20240115	58.89	3790	-34.43	20240314	1564	58.89	20240115	13900	-82.12	20230623	1564	58.89	20240115	0.90	N	270520	100	147 억	3339993	N	N	4215	N	N
98	20240612	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-50	5	-1.98	14838891980	5808108	30.30	2535	2665	2445	3275	1765	2520	2554.93	2.56	-500914	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3646	-63.33	5.53	12	3.93	-39.00	447.00	4769	20230607	-48.21	1564	20240115	57.93	3790	-34.83	20240314	1564	57.93	20240115	14100	-82.48	20230612	1564	57.93	20240115	0.88	N	270520	100	147 억	3783025	N	N	4215	N	N
99	20240612	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-55	5	-2.18	14651018045	5732130	29.90	2535	2665	2445	3275	1765	2520	2555.98	2.56	-493404	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3639	-63.21	5.51	12	3.88	-39.00	447.00	4769	20230607	-48.31	1564	20240115	57.61	3790	-34.96	20240314	1564	57.61	20240115	14100	-82.52	20230612	1564	57.61	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
100	20240612	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-35	5	-1.39	13275114795	5172746	26.99	2535	2665	2460	3275	1765	2520	2566.41	2.56	-512652	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3669	-63.72	5.56	12	3.50	-39.00	447.00	4769	20230607	-47.89	1564	20240115	58.89	3790	-34.43	20240314	1564	58.89	20240115	14100	-82.38	20230612	1564	58.89	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
101	20240612	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-20	5	-0.79	12726352735	4952279	25.84	2535	2665	2460	3275	1765	2520	2569.86	2.56	-507493	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3691	-64.10	5.59	12	3.35	-39.00	447.00	4769	20230607	-47.58	1564	20240115	59.85	3790	-34.04	20240314	1564	59.85	20240115	14100	-82.27	20230612	1564	59.85	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
102	20240612	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	25	2	0.99	11480864045	4455733	23.25	2535	2665	2460	3275	1765	2520	2576.72	2.56	-519653	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3757	-65.26	5.69	12	3.02	-39.00	447.00	4769	20230607	-46.63	1564	20240115	62.72	3790	-32.85	20240314	1564	62.72	20240115	14100	-81.95	20230612	1564	62.72	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
103	20240612	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	50	2	1.98	10636410490	4123612	21.51	2535	2665	2460	3275	1765	2520	2579.48	2.56	-532736	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3794	-65.90	5.75	12	2.79	-39.00	447.00	4769	20230607	-46.11	1564	20240115	64.32	3790	-32.19	20240314	1564	64.32	20240115	14100	-81.77	20230612	1564	64.32	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
104	20240612	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	30	2	1.19	9268374275	3591029	18.73	2535	2665	2460	3275	1765	2520	2581.08	2.56	-431621	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3765	-65.38	5.70	12	2.43	-39.00	447.00	4769	20230607	-46.53	1564	20240115	63.04	3790	-32.72	20240314	1564	63.04	20240115	14100	-81.91	20230612	1564	63.04	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
105	20240612	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-20	5	-0.79	1485808645	592345	3.09	2535	2555	2460	3275	1765	2520	2508.23	2.56	-132649	2956	2737	2496	2277	2036	2847	2387	148	755	100	1560	5	1	147628577	3691	-64.10	5.59	12	0.40	-39.00	447.00	4769	20230607	-47.58	1564	20240115	59.85	3790	-34.04	20240314	1564	59.85	20240115	14100	-82.27	20230612	1564	59.85	20240115	0.88	N	270520	100	147 억	3783025	N	N	31	N	N
106	20240610	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-90	5	-3.79	3166110445	1379250	31.33	2340	2340	2265	3085	1665	2375	2295.54	2.48	-238380	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3373	-58.59	5.11	12	0.93	-39.00	447.00	4769	20230607	-52.09	1564	20240115	46.10	3790	-39.71	20240314	1564	46.10	20240115	14100	-83.79	20230612	1564	46.10	20240115	0.87	N	270520	100	147 억	3665600	N	N	312	N	N
107	20240610	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-85	5	-3.58	2927276535	1275010	28.96	2340	2340	2265	3085	1665	2375	2295.88	2.48	-193539	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3381	-58.72	5.12	12	0.86	-39.00	447.00	4769	20230607	-51.98	1564	20240115	46.42	3790	-39.58	20240314	1564	46.42	20240115	14100	-83.76	20230612	1564	46.42	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
108	20240610	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-65	5	-2.74	2541836540	1107495	25.15	2340	2340	2265	3085	1665	2375	2295.12	2.48	-164093	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3410	-59.23	5.17	12	0.75	-39.00	447.00	4769	20230607	-51.56	1564	20240115	47.70	3790	-39.05	20240314	1564	47.70	20240115	14100	-83.62	20230612	1564	47.70	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
109	20240610	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-75	5	-3.16	2155847120	941037	21.37	2340	2340	2265	3085	1665	2375	2290.92	2.48	-149557	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3395	-58.97	5.15	12	0.64	-39.00	447.00	4769	20230607	-51.77	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	14100	-83.69	20230612	1564	47.06	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
110	20240610	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-70	5	-2.95	1994121845	870927	19.78	2340	2340	2265	3085	1665	2375	2289.65	2.48	-147737	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3403	-59.10	5.16	12	0.59	-39.00	447.00	4769	20230607	-51.67	1564	20240115	47.38	3790	-39.18	20240314	1564	47.38	20240115	14100	-83.65	20230612	1564	47.38	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
111	20240610	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-75	5	-3.16	1847233425	806894	18.33	2340	2340	2265	3085	1665	2375	2289.31	2.48	-145082	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3395	-58.97	5.15	12	0.55	-39.00	447.00	4769	20230607	-51.77	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	14100	-83.69	20230612	1564	47.06	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
112	20240610	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-100	5	-4.21	1610952580	703433	15.98	2340	2340	2265	3085	1665	2375	2290.12	2.48	-137828	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3359	-58.33	5.09	12	0.48	-39.00	447.00	4769	20230607	-52.30	1564	20240115	45.46	3790	-39.97	20240314	1564	45.46	20240115	14100	-83.87	20230612	1564	45.46	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
113	20240610	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-75	5	-3.16	632279370	274607	6.24	2340	2340	2280	3085	1665	2375	2302.47	2.48	-65245	2491	2432	2366	2307	2241	2462	2337	148	710	100	1470	5	1	147628577	3395	-58.97	5.15	12	0.19	-39.00	447.00	4769	20230607	-51.77	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	14100	-83.69	20230612	1564	47.06	20240115	0.87	N	270520	100	147 억	3665600	N	N	2939	N	N
114	20240607	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	165	2	7.47	10314894075	4359562	206.91	2360	2425	2300	2870	1550	2210	2366.03	2.28	298265	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3506	-60.90	5.31	12	2.95	-39.00	447.00	4769	20230607	-50.20	1564	20240115	51.85	3790	-37.34	20240314	1564	51.85	20240115	14300	-83.39	20230607	1564	51.85	20240115	0.81	N	270520	100	147 억	3369724	N	N	2939	N	N
115	20240607	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	160	2	7.24	10030818400	4239830	201.23	2360	2425	2300	2870	1550	2210	2365.85	2.28	312400	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3499	-60.77	5.30	12	2.87	-39.00	447.00	4769	20230607	-50.30	1564	20240115	51.53	3790	-37.47	20240314	1564	51.53	20240115	14300	-83.43	20230607	1564	51.53	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
116	20240607	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	155	2	7.01	8245244005	3493149	165.79	2360	2410	2300	2870	1550	2210	2360.40	2.28	161142	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3491	-60.64	5.29	12	2.37	-39.00	447.00	4769	20230607	-50.41	1564	20240115	51.21	3790	-37.60	20240314	1564	51.21	20240115	14300	-83.46	20230607	1564	51.21	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
117	20240607	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	120	2	5.43	7209919340	3056015	145.04	2360	2410	2300	2870	1550	2210	2359.26	2.28	36201	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3440	-59.74	5.21	12	2.07	-39.00	447.00	4769	20230607	-51.14	1564	20240115	48.98	3790	-38.52	20240314	1564	48.98	20240115	14300	-83.71	20230607	1564	48.98	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
118	20240607	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	130	2	5.88	6986557235	2960459	140.51	2360	2410	2300	2870	1550	2210	2359.96	2.28	39766	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3455	-60.00	5.23	12	2.01	-39.00	447.00	4769	20230607	-50.93	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	14300	-83.64	20230607	1564	49.62	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
119	20240607	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	150	2	6.79	6747048255	2858363	135.66	2360	2410	2300	2870	1550	2210	2360.46	2.28	34973	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3484	-60.51	5.28	12	1.94	-39.00	447.00	4769	20230607	-50.51	1564	20240115	50.90	3790	-37.73	20240314	1564	50.90	20240115	14300	-83.50	20230607	1564	50.90	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
120	20240607	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	105	2	4.75	5877917710	2486804	118.03	2360	2410	2300	2870	1550	2210	2363.64	2.28	23125	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3418	-59.36	5.18	12	1.68	-39.00	447.00	4769	20230607	-51.46	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	14300	-83.81	20230607	1564	48.02	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
121	20240607	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	190	2	8.60	2934590240	1238626	58.79	2360	2400	2330	2870	1550	2210	2369.23	2.28	3803	2433	2321	2243	2131	2053	2282	2092	148	660	100	1370	5	1	147628577	3543	-61.54	5.37	12	0.84	-39.00	447.00	4769	20230607	-49.67	1564	20240115	53.45	3790	-36.68	20240314	1564	53.45	20240115	14300	-83.22	20230607	1564	53.45	20240115	0.81	N	270520	100	147 억	3369724	N	N	142108	N	N
122	20240605	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-85	5	-3.70	4745612960	2100855	95.69	2295	2355	2165	2980	1610	2295	2258.90	2.42	-196882	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3263	-56.67	4.94	12	1.42	-39.00	447.00	4769	20230607	-53.66	1564	20240115	41.30	3790	-41.69	20240314	1564	41.30	20240115	14300	-84.55	20230607	1564	41.30	20240115	0.86	N	270520	100	147 억	3567815	N	N	142044	N	N
123	20240605	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-75	5	-3.27	4607028025	2038236	92.83	2295	2355	2165	2980	1610	2295	2260.27	2.42	-196868	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3277	-56.92	4.97	12	1.38	-39.00	447.00	4769	20230607	-53.45	1564	20240115	41.94	3790	-41.42	20240314	1564	41.94	20240115	14300	-84.48	20230607	1564	41.94	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
124	20240605	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-80	5	-3.49	4022357790	1771879	80.70	2295	2355	2180	2980	1610	2295	2270.09	2.42	-193351	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3270	-56.79	4.96	12	1.20	-39.00	447.00	4769	20230607	-53.55	1564	20240115	41.62	3790	-41.56	20240314	1564	41.62	20240115	14300	-84.51	20230607	1564	41.62	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
125	20240605	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-40	5	-1.74	3188976340	1396209	63.59	2295	2355	2245	2980	1610	2295	2284.01	2.42	-167565	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3329	-57.82	5.04	12	0.95	-39.00	447.00	4769	20230607	-52.72	1564	20240115	44.18	3790	-40.50	20240314	1564	44.18	20240115	14300	-84.23	20230607	1564	44.18	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
126	20240605	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-40	5	-1.74	2880839115	1259747	57.38	2295	2355	2245	2980	1610	2295	2286.83	2.42	-164938	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3329	-57.82	5.04	12	0.85	-39.00	447.00	4769	20230607	-52.72	1564	20240115	44.18	3790	-40.50	20240314	1564	44.18	20240115	14300	-84.23	20230607	1564	44.18	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
127	20240605	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-5	5	-0.22	2164050800	945196	43.05	2295	2355	2245	2980	1610	2295	2289.52	2.42	-116484	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3381	-58.72	5.12	12	0.64	-39.00	447.00	4769	20230607	-51.98	1564	20240115	46.42	3790	-39.58	20240314	1564	46.42	20240115	14300	-83.99	20230607	1564	46.42	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
128	20240605	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-15	5	-0.65	1576901395	687780	31.33	2295	2355	2245	2980	1610	2295	2292.74	2.42	-101975	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3366	-58.46	5.10	12	0.47	-39.00	447.00	4769	20230607	-52.19	1564	20240115	45.78	3790	-39.84	20240314	1564	45.78	20240115	14300	-84.06	20230607	1564	45.78	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
129	20240605	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-5	5	-0.22	462938395	202980	9.24	2295	2300	2245	2980	1610	2295	2280.60	2.42	-12844	2468	2381	2318	2231	2168	2350	2200	148	685	100	1420	5	1	147628577	3381	-58.72	5.12	12	0.14	-39.00	447.00	4769	20230607	-51.98	1564	20240115	46.42	3790	-39.58	20240314	1564	46.42	20240115	14300	-83.99	20230607	1564	46.42	20240115	0.86	N	270520	100	147 억	3567815	N	N	129657	N	N
130	20240604	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-90	5	-3.77	5067553425	2185559	88.60	2390	2405	2255	3100	1670	2385	2318.37	2.71	-447509	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3388	-58.85	5.13	12	1.48	-39.00	447.00	4769	20230607	-51.88	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	14300	-83.95	20230607	1564	46.74	20240115	0.84	N	270520	100	147 억	4007668	N	N	129657	N	N
131	20240604	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-90	5	-3.77	4783561230	2061816	83.58	2390	2405	2255	3100	1670	2385	2319.75	2.71	-439989	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3388	-58.85	5.13	12	1.40	-39.00	447.00	4769	20230607	-51.88	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	14300	-83.95	20230607	1564	46.74	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
132	20240604	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	4165242995	1794429	72.74	2390	2405	2255	3100	1670	2385	2320.85	2.71	-401412	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3455	-60.00	5.23	12	1.22	-39.00	447.00	4769	20230607	-50.93	1564	20240115	49.62	3790	-38.26	20240314	1564	49.62	20240115	14300	-83.64	20230607	1564	49.62	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
133	20240604	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-85	5	-3.56	3692753220	1591805	64.53	2390	2405	2255	3100	1670	2385	2319.44	2.71	-380702	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3395	-58.97	5.15	12	1.08	-39.00	447.00	4769	20230607	-51.77	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	14300	-83.92	20230607	1564	47.06	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
134	20240604	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-70	5	-2.94	3403693985	1466453	59.45	2390	2405	2255	3100	1670	2385	2320.59	2.71	-336686	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3418	-59.36	5.18	12	0.99	-39.00	447.00	4769	20230607	-51.46	1564	20240115	48.02	3790	-38.92	20240314	1564	48.02	20240115	14300	-83.81	20230607	1564	48.02	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
135	20240604	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-85	5	-3.56	3146649900	1354956	54.93	2390	2405	2255	3100	1670	2385	2321.85	2.71	-309422	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3395	-58.97	5.15	12	0.92	-39.00	447.00	4769	20230607	-51.77	1564	20240115	47.06	3790	-39.31	20240314	1564	47.06	20240115	14300	-83.92	20230607	1564	47.06	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
136	20240604	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-90	5	-3.77	2528532935	1082857	43.90	2390	2405	2260	3100	1670	2385	2334.59	2.71	-241619	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3388	-58.85	5.13	12	0.73	-39.00	447.00	4769	20230607	-51.88	1564	20240115	46.74	3790	-39.45	20240314	1564	46.74	20240115	14300	-83.95	20230607	1564	46.74	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
137	20240604	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	869831240	367449	14.90	2390	2405	2330	3100	1670	2385	2366.71	2.71	-131513	2515	2450	2350	2285	2185	2482	2317	148	715	100	1470	5	1	147628577	3477	-60.38	5.27	12	0.25	-39.00	447.00	4769	20230607	-50.62	1564	20240115	50.58	3790	-37.86	20240314	1564	50.58	20240115	14300	-83.53	20230607	1564	50.58	20240115	0.84	N	270520	100	147 억	4007668	N	N	4962	N	N
138	20240603	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	120	2	5.30	5649582140	2401846	114.67	2265	2415	2250	2940	1590	2265	2352.08	2.61	147279	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3521	-61.15	5.34	12	1.63	-39.00	447.00	4769	20230607	-49.99	1564	20240115	52.49	3790	-37.07	20240314	1564	52.49	20240115	14300	-83.32	20230607	1564	52.49	20240115	0.86	N	270520	100	147 억	3854755	N	N	4962	N	N
139	20240603	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	100	2	4.42	5254378315	2235551	106.73	2265	2415	2250	2940	1590	2265	2350.37	2.61	178154	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3491	-60.64	5.29	12	1.51	-39.00	447.00	4769	20230607	-50.41	1564	20240115	51.21	3790	-37.60	20240314	1564	51.21	20240115	14300	-83.46	20230607	1564	51.21	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
140	20240603	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	80	2	3.53	4961916540	2111202	100.80	2265	2415	2250	2940	1590	2265	2350.28	2.61	198213	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3462	-60.13	5.25	12	1.43	-39.00	447.00	4769	20230607	-50.83	1564	20240115	49.94	3790	-38.13	20240314	1564	49.94	20240115	14300	-83.60	20230607	1564	49.94	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
141	20240603	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	70	2	3.09	4699854885	1999201	95.45	2265	2415	2250	2940	1590	2265	2350.87	2.61	177956	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3447	-59.87	5.22	12	1.35	-39.00	447.00	4769	20230607	-51.04	1564	20240115	49.30	3790	-38.39	20240314	1564	49.30	20240115	14300	-83.67	20230607	1564	49.30	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
142	20240603	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	95	2	4.19	4144379715	1762424	84.14	2265	2415	2250	2940	1590	2265	2351.52	2.61	162003	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3484	-60.51	5.28	12	1.19	-39.00	447.00	4769	20230607	-50.51	1564	20240115	50.90	3790	-37.73	20240314	1564	50.90	20240115	14300	-83.50	20230607	1564	50.90	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
143	20240603	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	110	2	4.86	3117173495	1332063	63.60	2265	2390	2250	2940	1590	2265	2340.11	2.61	214414	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3506	-60.90	5.31	12	0.90	-39.00	447.00	4769	20230607	-50.20	1564	20240115	51.85	3790	-37.34	20240314	1564	51.85	20240115	14300	-83.39	20230607	1564	51.85	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
144	20240603	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	65	2	2.87	1938731325	832601	39.75	2265	2370	2250	2940	1590	2265	2328.53	2.61	75519	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3440	-59.74	5.21	12	0.56	-39.00	447.00	4769	20230607	-51.14	1564	20240115	48.98	3790	-38.52	20240314	1564	48.98	20240115	14300	-83.71	20230607	1564	48.98	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N
145	20240603	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	55	2	2.43	515502400	222904	10.64	2265	2355	2250	2940	1590	2265	2312.67	2.61	-5531	2421	2342	2241	2162	2061	2382	2202	148	675	100	1400	5	1	147628577	3425	-59.49	5.19	12	0.15	-39.00	447.00	4769	20230607	-51.35	1564	20240115	48.34	3790	-38.79	20240314	1564	48.34	20240115	14300	-83.78	20230607	1564	48.34	20240115	0.86	N	270520	100	147 억	3854755	N	N	53	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History