KissMeData/042500/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,60,2,1.19,459130815,90708,117.17,5060,5150,4995,6560,3540,5050,5061.64,3.90,0,32725,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,974,7.62,0.90,12,0.48,671.00,5685.00,8160,20240430,-37.38,2965,20231026,72.34,8160,-37.38,20240430,3352,52.45,20240103,8690,-41.20,20240403,3680,38.86,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,150500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,90,2,1.78,427614875,84570,109.24,5060,5150,4995,6560,3540,5050,5056.34,3.90,0,30722,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,980,7.66,0.90,12,0.44,671.00,5685.00,8160,20240430,-37.01,2965,20231026,73.36,8160,-37.01,20240430,3352,53.34,20240103,8690,-40.85,20240403,3680,39.67,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,140459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,30,2,0.59,291908735,58043,74.97,5060,5130,4995,6560,3540,5050,5029.18,3.90,0,25940,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,969,7.57,0.89,12,0.30,671.00,5685.00,8160,20240430,-37.75,2965,20231026,71.33,8160,-37.75,20240430,3352,51.55,20240103,8690,-41.54,20240403,3680,38.04,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,130457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-20,5,-0.40,263931025,52499,67.81,5060,5130,4995,6560,3540,5050,5027.35,3.90,0,26793,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,959,7.50,0.88,12,0.28,671.00,5685.00,8160,20240430,-38.36,2965,20231026,69.65,8160,-38.36,20240430,3352,50.06,20240103,8690,-42.12,20240403,3680,36.68,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,120500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,40,2,0.79,85363960,16835,21.75,5060,5130,5050,6560,3540,5050,5070.62,3.90,0,5763,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,971,7.59,0.90,12,0.09,671.00,5685.00,8160,20240430,-37.62,2965,20231026,71.67,8160,-37.62,20240430,3352,51.85,20240103,8690,-41.43,20240403,3680,38.32,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,110500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,30,2,0.59,77573540,15302,19.77,5060,5130,5050,6560,3540,5050,5069.50,3.90,0,6414,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,969,7.57,0.89,12,0.08,671.00,5685.00,8160,20240430,-37.75,2965,20231026,71.33,8160,-37.75,20240430,3352,51.55,20240103,8690,-41.54,20240403,3680,38.04,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,100501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,40,2,0.79,70204130,13854,17.90,5060,5130,5050,6560,3540,5050,5067.43,3.90,0,6610,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,971,7.59,0.90,12,0.07,671.00,5685.00,8160,20240430,-37.62,2965,20231026,71.67,8160,-37.62,20240430,3352,51.85,20240103,8690,-41.43,20240403,3680,38.32,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240830,090501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,60,2,1.19,13440280,2650,3.42,5060,5130,5060,6560,3540,5050,5071.80,3.90,0,-63,5296,5172,5106,4982,4916,5140,4950,95,1510,500,3230,10,1,19070134,974,7.62,0.90,12,0.01,671.00,5685.00,8160,20240430,-37.38,2965,20231026,72.34,8160,-37.38,20240430,3352,52.45,20240103,8690,-41.20,20240403,3680,38.86,20231026,2.98,N,042500,500,95 억,,743786,N,N,0,N,00,N
20240829,160501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,-110,5,-2.13,394981770,77407,148.46,5160,5230,5040,6700,3620,5160,5102.81,3.96,0,-10839,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,963,7.53,0.89,12,0.41,671.00,5685.00,8160,20240430,-38.11,2965,20231026,70.32,8160,-38.11,20240430,3352,50.66,20240103,8690,-41.89,20240403,3680,37.23,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-90,5,-1.74,353041980,69114,132.55,5160,5230,5040,6700,3620,5160,5108.11,3.96,0,-10155,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,967,7.56,0.89,12,0.36,671.00,5685.00,8160,20240430,-37.87,2965,20231026,70.99,8160,-37.87,20240430,3352,51.25,20240103,8690,-41.66,20240403,3680,37.77,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,140508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-80,5,-1.55,335718540,65698,126.00,5160,5230,5040,6700,3620,5160,5110.03,3.96,0,-10030,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,969,7.57,0.89,12,0.34,671.00,5685.00,8160,20240430,-37.75,2965,20231026,71.33,8160,-37.75,20240430,3352,51.55,20240103,8690,-41.54,20240403,3680,38.04,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,130508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-90,5,-1.74,322357530,63062,120.95,5160,5230,5040,6700,3620,5160,5111.76,3.96,0,-9918,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,967,7.56,0.89,12,0.33,671.00,5685.00,8160,20240430,-37.87,2965,20231026,70.99,8160,-37.87,20240430,3352,51.25,20240103,8690,-41.66,20240403,3680,37.77,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,120505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-70,5,-1.36,265366770,51784,99.32,5160,5230,5040,6700,3620,5160,5124.49,3.96,0,-3219,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,971,7.59,0.90,12,0.27,671.00,5685.00,8160,20240430,-37.62,2965,20231026,71.67,8160,-37.62,20240430,3352,51.85,20240103,8690,-41.43,20240403,3680,38.32,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,110509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-90,5,-1.74,236487280,46100,88.41,5160,5230,5040,6700,3620,5160,5129.88,3.96,0,-4057,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,967,7.56,0.89,12,0.24,671.00,5685.00,8160,20240430,-37.87,2965,20231026,70.99,8160,-37.87,20240430,3352,51.25,20240103,8690,-41.66,20240403,3680,37.77,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,100504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,-10,5,-0.19,175812670,34220,65.63,5160,5230,5040,6700,3620,5160,5137.72,3.96,0,-2524,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,982,7.68,0.91,12,0.18,671.00,5685.00,8160,20240430,-36.89,2965,20231026,73.69,8160,-36.89,20240430,3352,53.64,20240103,8690,-40.74,20240403,3680,39.95,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240829,090506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,-60,5,-1.16,129217780,25117,48.17,5160,5230,5040,6700,3620,5160,5144.63,3.96,0,-3090,5313,5236,5193,5116,5073,5215,5095,95,1540,500,3300,10,1,19070134,973,7.60,0.90,12,0.13,671.00,5685.00,8160,20240430,-37.50,2965,20231026,72.01,8160,-37.50,20240430,3352,52.15,20240103,8690,-41.31,20240403,3680,38.59,20231026,3.04,N,042500,500,95 억,,754568,N,N,0,N,00,N
20240828,160451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-90,5,-1.71,270109110,51941,59.49,5250,5270,5150,6820,3680,5250,5200.42,3.97,0,-1655,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,984,7.69,0.91,12,0.27,671.00,5685.00,8160,20240430,-36.76,2965,20231026,74.03,8160,-36.76,20240430,3352,53.94,20240103,8690,-40.62,20240403,3680,40.22,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,150454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,-60,5,-1.14,241270580,46357,53.09,5250,5270,5150,6820,3680,5250,5204.62,3.97,0,-2747,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,990,7.73,0.91,12,0.24,671.00,5685.00,8160,20240430,-36.40,2965,20231026,75.04,8160,-36.40,20240430,3352,54.83,20240103,8690,-40.28,20240403,3680,41.03,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,-80,5,-1.52,193276410,37069,42.46,5250,5270,5170,6820,3680,5250,5213.96,3.97,0,-2621,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,986,7.70,0.91,12,0.19,671.00,5685.00,8160,20240430,-36.64,2965,20231026,74.37,8160,-36.64,20240430,3352,54.24,20240103,8690,-40.51,20240403,3680,40.49,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,130455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5210,-40,5,-0.76,178137890,34153,39.12,5250,5270,5170,6820,3680,5250,5215.88,3.97,0,-2270,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,994,7.76,0.92,12,0.18,671.00,5685.00,8160,20240430,-36.15,2965,20231026,75.72,8160,-36.15,20240430,3352,55.43,20240103,8690,-40.05,20240403,3680,41.58,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,120452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5230,-20,5,-0.38,114765660,21939,25.13,5250,5270,5190,6820,3680,5250,5231.13,3.97,0,-1820,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,997,7.79,0.92,12,0.12,671.00,5685.00,8160,20240430,-35.91,2965,20231026,76.39,8160,-35.91,20240430,3352,56.03,20240103,8690,-39.82,20240403,3680,42.12,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,110453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5220,-30,5,-0.57,82602720,15783,18.08,5250,5270,5190,6820,3680,5250,5233.65,3.97,0,1168,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,995,7.78,0.92,12,0.08,671.00,5685.00,8160,20240430,-36.03,2965,20231026,76.05,8160,-36.03,20240430,3352,55.73,20240103,8690,-39.93,20240403,3680,41.85,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,100515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5260,10,2,0.19,40625380,7744,8.87,5250,5270,5190,6820,3680,5250,5246.05,3.97,0,1546,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,1003,7.84,0.93,12,0.04,671.00,5685.00,8160,20240430,-35.54,2965,20231026,77.40,8160,-35.54,20240430,3352,56.92,20240103,8690,-39.47,20240403,3680,42.93,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240828,090501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5240,-10,5,-0.19,6170280,1181,1.35,5250,5250,5190,6820,3680,5250,5224.62,3.97,0,-488,5370,5310,5240,5180,5110,5275,5145,95,1570,500,3360,10,1,19070134,999,7.81,0.92,12,0.01,671.00,5685.00,8160,20240430,-35.78,2965,20231026,76.73,8160,-35.78,20240430,3352,56.32,20240103,8690,-39.70,20240403,3680,42.39,20231026,3.06,N,042500,500,95 억,,756262,N,N,0,N,00,N
20240827,160452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-10,5,-0.19,452816780,86811,57.32,5260,5300,5170,6830,3690,5260,5215.95,3.87,0,18366,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1001,7.82,0.92,12,0.46,671.00,5685.00,8160,20240430,-35.66,2965,20231026,77.07,8160,-35.66,20240430,3352,56.62,20240103,8690,-39.59,20240403,3680,42.66,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,150454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5270,10,2,0.19,432517480,82939,54.76,5260,5300,5170,6830,3690,5260,5214.70,3.87,0,17133,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1005,7.85,0.93,12,0.43,671.00,5685.00,8160,20240430,-35.42,2965,20231026,77.74,8160,-35.42,20240430,3352,57.22,20240103,8690,-39.36,20240403,3680,43.21,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-10,5,-0.19,383013210,73506,48.53,5260,5300,5170,6830,3690,5260,5210.41,3.87,0,13401,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1001,7.82,0.92,12,0.39,671.00,5685.00,8160,20240430,-35.66,2965,20231026,77.07,8160,-35.66,20240430,3352,56.62,20240103,8690,-39.59,20240403,3680,42.66,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,130456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-10,5,-0.19,362461260,69583,45.94,5260,5300,5170,6830,3690,5260,5208.80,3.87,0,11483,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1001,7.82,0.92,12,0.36,671.00,5685.00,8160,20240430,-35.66,2965,20231026,77.07,8160,-35.66,20240430,3352,56.62,20240103,8690,-39.59,20240403,3680,42.66,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,120458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5210,-50,5,-0.95,322634890,61953,40.91,5260,5300,5170,6830,3690,5260,5207.45,3.87,0,12609,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,994,7.76,0.92,12,0.32,671.00,5685.00,8160,20240430,-36.15,2965,20231026,75.72,8160,-36.15,20240430,3352,55.43,20240103,8690,-40.05,20240403,3680,41.58,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,110455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5210,-50,5,-0.95,233483030,44808,29.59,5260,5300,5170,6830,3690,5260,5210.37,3.87,0,11288,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,994,7.76,0.92,12,0.23,671.00,5685.00,8160,20240430,-36.15,2965,20231026,75.72,8160,-36.15,20240430,3352,55.43,20240103,8690,-40.05,20240403,3680,41.58,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-10,5,-0.19,112867780,21622,14.28,5260,5300,5170,6830,3690,5260,5219.41,3.87,0,1341,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1001,7.82,0.92,12,0.11,671.00,5685.00,8160,20240430,-35.66,2965,20231026,77.07,8160,-35.66,20240430,3352,56.62,20240103,8690,-39.59,20240403,3680,42.66,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240827,090452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5280,20,2,0.38,29824230,5677,3.75,5260,5300,5210,6830,3690,5260,5253.11,3.87,0,-1682,5540,5400,5330,5190,5120,5365,5155,95,1570,500,3360,10,1,19070134,1007,7.87,0.93,12,0.03,671.00,5685.00,8160,20240430,-35.29,2965,20231026,78.08,8160,-35.29,20240430,3352,57.52,20240103,8690,-39.24,20240403,3680,43.48,20231026,3.10,N,042500,500,95 억,,737908,N,N,0,N,00,N
20240826,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5260,-210,5,-3.84,799909280,150452,95.76,5430,5470,5260,7110,3830,5470,5316.71,4.22,0,-66576,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1003,7.84,0.93,12,0.79,671.00,5685.00,8160,20240430,-35.54,2965,20231026,77.40,8160,-35.54,20240430,3352,56.92,20240103,8690,-39.47,20240403,3680,42.93,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,150451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,-180,5,-3.29,752641860,141476,90.05,5430,5470,5270,7110,3830,5470,5319.93,4.22,0,-62874,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1009,7.88,0.93,12,0.74,671.00,5685.00,8160,20240430,-35.17,2965,20231026,78.41,8160,-35.17,20240430,3352,57.82,20240103,8690,-39.13,20240403,3680,43.75,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,140453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-170,5,-3.11,650618510,122134,77.74,5430,5470,5280,7110,3830,5470,5327.09,4.22,0,-59108,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1011,7.90,0.93,12,0.64,671.00,5685.00,8160,20240430,-35.05,2965,20231026,78.75,8160,-35.05,20240430,3352,58.11,20240103,8690,-39.01,20240403,3680,44.02,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,130456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,-170,5,-3.11,614061670,115228,73.34,5430,5470,5280,7110,3830,5470,5329.10,4.22,0,-57437,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1011,7.90,0.93,12,0.60,671.00,5685.00,8160,20240430,-35.05,2965,20231026,78.75,8160,-35.05,20240430,3352,58.11,20240103,8690,-39.01,20240403,3680,44.02,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,120451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5310,-160,5,-2.93,523283150,98069,62.42,5430,5470,5280,7110,3830,5470,5335.87,4.22,0,-50753,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1013,7.91,0.93,12,0.51,671.00,5685.00,8160,20240430,-34.93,2965,20231026,79.09,8160,-34.93,20240430,3352,58.41,20240103,8690,-38.90,20240403,3680,44.29,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,110452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-140,5,-2.56,318158420,59417,37.82,5430,5470,5300,7110,3830,5470,5354.67,4.22,0,-33048,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1016,7.94,0.94,12,0.31,671.00,5685.00,8160,20240430,-34.68,2965,20231026,79.76,8160,-34.68,20240430,3352,59.01,20240103,8690,-38.67,20240403,3680,44.84,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,100454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5320,-150,5,-2.74,192331460,35774,22.77,5430,5470,5320,7110,3830,5470,5376.29,4.22,0,-18851,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1015,7.93,0.94,12,0.19,671.00,5685.00,8160,20240430,-34.80,2965,20231026,79.43,8160,-34.80,20240430,3352,58.71,20240103,8690,-38.78,20240403,3680,44.57,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240826,090451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-10,5,-0.18,21530920,3967,2.53,5430,5470,5370,7110,3830,5470,5427.51,4.22,0,-314,5583,5526,5423,5366,5263,5555,5395,95,1640,500,3500,10,1,19070134,1041,8.14,0.96,12,0.02,671.00,5685.00,8160,20240430,-33.09,2965,20231026,84.15,8160,-33.09,20240430,3352,62.89,20240103,8690,-37.17,20240403,3680,48.37,20231026,3.11,N,042500,500,95 억,,805535,N,N,0,N,00,N
20240823,160450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,80,2,1.48,846856690,156599,223.70,5320,5480,5320,7000,3780,5390,5407.68,4.21,0,2640,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1043,8.15,0.96,12,0.82,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,150452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,10,2,0.19,746558090,138257,197.50,5320,5480,5320,7000,3780,5390,5399.79,4.21,0,9174,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1030,8.05,0.95,12,0.72,671.00,5685.00,8160,20240430,-33.82,2965,20231026,82.12,8160,-33.82,20240430,3352,61.10,20240103,8690,-37.86,20240403,3680,46.74,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,140452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,10,2,0.19,636076680,117838,168.33,5320,5480,5320,7000,3780,5390,5397.89,4.21,0,7546,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1030,8.05,0.95,12,0.62,671.00,5685.00,8160,20240430,-33.82,2965,20231026,82.12,8160,-33.82,20240430,3352,61.10,20240103,8690,-37.86,20240403,3680,46.74,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,130452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,30,2,0.56,491729260,91196,130.27,5320,5480,5320,7000,3780,5390,5392.00,4.21,0,1961,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1034,8.08,0.95,12,0.48,671.00,5685.00,8160,20240430,-33.58,2965,20231026,82.80,8160,-33.58,20240430,3352,61.69,20240103,8690,-37.63,20240403,3680,47.28,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,120450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5410,20,2,0.37,340955760,63276,90.39,5320,5480,5320,7000,3780,5390,5388.39,4.21,0,-8894,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1032,8.06,0.95,12,0.33,671.00,5685.00,8160,20240430,-33.70,2965,20231026,82.46,8160,-33.70,20240430,3352,61.40,20240103,8690,-37.74,20240403,3680,47.01,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,110451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-60,5,-1.11,126505430,23679,33.83,5320,5420,5320,7000,3780,5390,5342.52,4.21,0,-3009,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1016,7.94,0.94,12,0.12,671.00,5685.00,8160,20240430,-34.68,2965,20231026,79.76,8160,-34.68,20240430,3352,59.01,20240103,8690,-38.67,20240403,3680,44.84,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,100451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-40,5,-0.74,60247970,11264,16.09,5320,5420,5320,7000,3780,5390,5348.72,4.21,0,311,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1020,7.97,0.94,12,0.06,671.00,5685.00,8160,20240430,-34.44,2965,20231026,80.44,8160,-34.44,20240430,3352,59.61,20240103,8690,-38.43,20240403,3680,45.38,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240823,090452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,0,3,0.00,16301380,3055,4.36,5320,5390,5320,7000,3780,5390,5335.97,4.21,0,628,5603,5496,5413,5306,5223,5455,5265,95,1610,500,3440,10,1,19070134,1028,8.03,0.95,12,0.02,671.00,5685.00,8160,20240430,-33.95,2965,20231026,81.79,8160,-33.95,20240430,3352,60.80,20240103,8690,-37.97,20240403,3680,46.47,20231026,3.03,N,042500,500,95 억,,803016,N,N,0,N,00,N
20240822,160448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-90,5,-1.64,377553800,69875,99.58,5460,5520,5330,7120,3840,5480,5403.28,4.41,0,-34774,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1028,8.03,0.95,12,0.37,671.00,5685.00,8160,20240430,-33.95,2965,20231026,81.79,8160,-33.95,20240430,3352,60.80,20240103,8690,-37.97,20240403,3680,46.47,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,150451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5380,-100,5,-1.82,326902310,60455,86.16,5460,5520,5330,7120,3840,5480,5407.37,4.41,0,-33069,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1026,8.02,0.95,12,0.32,671.00,5685.00,8160,20240430,-34.07,2965,20231026,81.45,8160,-34.07,20240430,3352,60.50,20240103,8690,-38.09,20240403,3680,46.20,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,140453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,-110,5,-2.01,298833270,55220,78.70,5460,5520,5330,7120,3840,5480,5411.69,4.41,0,-32040,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1024,8.00,0.94,12,0.29,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,130451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-90,5,-1.64,283529630,52368,74.63,5460,5520,5330,7120,3840,5480,5414.18,4.41,0,-31027,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1028,8.03,0.95,12,0.27,671.00,5685.00,8160,20240430,-33.95,2965,20231026,81.79,8160,-33.95,20240430,3352,60.80,20240103,8690,-37.97,20240403,3680,46.47,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,120456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,-110,5,-2.01,254758720,46998,66.98,5460,5520,5360,7120,3840,5480,5420.63,4.41,0,-28631,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1024,8.00,0.94,12,0.25,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,110449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,-80,5,-1.46,200839330,36960,52.67,5460,5520,5370,7120,3840,5480,5433.96,4.41,0,-22650,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1030,8.05,0.95,12,0.19,671.00,5685.00,8160,20240430,-33.82,2965,20231026,82.12,8160,-33.82,20240430,3352,61.10,20240103,8690,-37.86,20240403,3680,46.74,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-40,5,-0.73,152281230,27959,39.85,5460,5520,5370,7120,3840,5480,5446.59,4.41,0,-18937,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1037,8.11,0.96,12,0.15,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240822,090450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,30,2,0.55,4555620,831,1.18,5460,5520,5460,7120,3840,5480,5482.09,4.41,0,-457,5620,5550,5490,5420,5360,5520,5390,95,1640,500,3500,10,1,19070134,1051,8.21,0.97,12,0.00,671.00,5685.00,8160,20240430,-32.48,2965,20231026,85.83,8160,-32.48,20240430,3352,64.38,20240103,8690,-36.59,20240403,3680,49.73,20231026,3.11,N,042500,500,95 억,,841160,N,N,0,N,00,N
20240821,160448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,-40,5,-0.72,379585090,69363,45.64,5520,5560,5430,7170,3870,5520,5472.44,4.48,0,-12740,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1045,8.17,0.96,12,0.36,671.00,5685.00,8160,20240430,-32.84,2965,20231026,84.82,8160,-32.84,20240430,3352,63.48,20240103,8690,-36.94,20240403,3680,48.91,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,150453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,-50,5,-0.91,350798080,64090,42.17,5520,5560,5430,7170,3870,5520,5473.52,4.48,0,-12493,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1043,8.15,0.96,12,0.34,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,140448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-60,5,-1.09,331140640,60485,39.80,5520,5560,5430,7170,3870,5520,5474.76,4.48,0,-13649,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1041,8.14,0.96,12,0.32,671.00,5685.00,8160,20240430,-33.09,2965,20231026,84.15,8160,-33.09,20240430,3352,62.89,20240103,8690,-37.17,20240403,3680,48.37,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,130453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,-60,5,-1.09,255064300,46535,30.62,5520,5560,5440,7170,3870,5520,5481.13,4.48,0,-3243,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1041,8.14,0.96,12,0.24,671.00,5685.00,8160,20240430,-33.09,2965,20231026,84.15,8160,-33.09,20240430,3352,62.89,20240103,8690,-37.17,20240403,3680,48.37,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,120454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,-50,5,-0.91,224392800,40914,26.92,5520,5560,5450,7170,3870,5520,5484.50,4.48,0,-2819,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1043,8.15,0.96,12,0.21,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,-30,5,-0.54,196968680,35900,23.62,5520,5560,5450,7170,3870,5520,5486.59,4.48,0,-3190,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1047,8.18,0.97,12,0.19,671.00,5685.00,8160,20240430,-32.72,2965,20231026,85.16,8160,-32.72,20240430,3352,63.78,20240103,8690,-36.82,20240403,3680,49.18,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,0,3,0.00,149393810,27225,17.91,5520,5560,5450,7170,3870,5520,5487.37,4.48,0,-4128,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1053,8.23,0.97,12,0.14,671.00,5685.00,8160,20240430,-32.35,2965,20231026,86.17,8160,-32.35,20240430,3352,64.68,20240103,8690,-36.48,20240403,3680,50.00,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240821,090450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,-20,5,-0.36,29544740,5405,3.56,5520,5560,5450,7170,3870,5520,5466.18,4.48,0,1029,5680,5600,5480,5400,5280,5640,5440,95,1650,500,3530,10,1,19070134,1049,8.20,0.97,12,0.03,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.29,N,042500,500,95 억,,855210,N,N,0,N,00,N
20240820,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,170,2,3.18,832041510,151734,107.07,5360,5560,5360,6950,3750,5350,5483.55,4.07,0,80771,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1053,8.23,0.97,12,0.80,671.00,5685.00,8160,20240430,-32.35,2965,20231026,86.17,8160,-32.35,20240430,3352,64.68,20240103,8690,-36.48,20240403,3680,50.00,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,150448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,170,2,3.18,799020910,145760,102.85,5360,5560,5360,6950,3750,5350,5481.76,4.07,0,78963,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1053,8.23,0.97,12,0.76,671.00,5685.00,8160,20240430,-32.35,2965,20231026,86.17,8160,-32.35,20240430,3352,64.68,20240103,8690,-36.48,20240403,3680,50.00,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,170,2,3.18,712262090,130020,91.75,5360,5560,5360,6950,3750,5350,5478.10,4.07,0,76341,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1053,8.23,0.97,12,0.68,671.00,5685.00,8160,20240430,-32.35,2965,20231026,86.17,8160,-32.35,20240430,3352,64.68,20240103,8690,-36.48,20240403,3680,50.00,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5540,190,2,3.55,655333380,119711,84.47,5360,5560,5360,6950,3750,5350,5474.30,4.07,0,73819,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1056,8.26,0.97,12,0.63,671.00,5685.00,8160,20240430,-32.11,2965,20231026,86.85,8160,-32.11,20240430,3352,65.27,20240103,8690,-36.25,20240403,3680,50.54,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,120450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,120,2,2.24,315007320,57988,40.92,5360,5490,5360,6950,3750,5350,5432.28,4.07,0,23871,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1043,8.15,0.96,12,0.30,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,110447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,120,2,2.24,286864050,52847,37.29,5360,5480,5360,6950,3750,5350,5428.20,4.07,0,21382,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1043,8.15,0.96,12,0.28,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,100445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,120,2,2.24,234599830,43279,30.54,5360,5480,5360,6950,3750,5350,5420.64,4.07,0,21701,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1043,8.15,0.96,12,0.23,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240820,090447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,110,2,2.06,98587590,18321,12.93,5360,5470,5360,6950,3750,5350,5381.12,4.07,0,7348,5663,5506,5403,5246,5143,5455,5195,95,1600,500,3420,10,1,19070134,1041,8.14,0.96,12,0.10,671.00,5685.00,8160,20240430,-33.09,2965,20231026,84.15,8160,-33.09,20240430,3352,62.89,20240103,8690,-37.17,20240403,3680,48.37,20231026,3.35,N,042500,500,95 억,,776651,N,N,0,N,00,N
20240819,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-170,5,-3.08,759189760,141216,158.40,5550,5560,5300,7170,3870,5520,5376.09,4.18,0,-18062,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1020,7.97,0.94,12,0.74,671.00,5685.00,8160,20240430,-34.44,2965,20231026,80.44,8160,-34.44,20240430,3352,59.61,20240103,8690,-38.43,20240403,3680,45.38,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,-150,5,-2.72,699495910,130063,145.89,5550,5560,5300,7170,3870,5520,5378.13,4.18,0,-17174,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1024,8.00,0.94,12,0.68,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,140447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,-150,5,-2.72,597183820,111037,124.55,5550,5560,5300,7170,3870,5520,5378.24,4.18,0,-10827,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1024,8.00,0.94,12,0.58,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,130444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5360,-160,5,-2.90,575708310,107041,120.07,5550,5560,5300,7170,3870,5520,5378.39,4.18,0,-10644,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1022,7.99,0.94,12,0.56,671.00,5685.00,8160,20240430,-34.31,2965,20231026,80.78,8160,-34.31,20240430,3352,59.90,20240103,8690,-38.32,20240403,3680,45.65,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,120443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-130,5,-2.36,501686440,93238,104.58,5550,5560,5300,7170,3870,5520,5380.71,4.18,0,-11698,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1028,8.03,0.95,12,0.49,671.00,5685.00,8160,20240430,-33.95,2965,20231026,81.79,8160,-33.95,20240430,3352,60.80,20240103,8690,-37.97,20240403,3680,46.47,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,110445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5390,-130,5,-2.36,472588530,87849,98.54,5550,5560,5300,7170,3870,5520,5379.56,4.18,0,-8469,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1028,8.03,0.95,12,0.46,671.00,5685.00,8160,20240430,-33.95,2965,20231026,81.79,8160,-33.95,20240430,3352,60.80,20240103,8690,-37.97,20240403,3680,46.47,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,100444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-90,5,-1.63,194782670,35899,40.27,5550,5560,5380,7170,3870,5520,5425.85,4.18,0,-7841,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1036,8.09,0.96,12,0.19,671.00,5685.00,8160,20240430,-33.46,2965,20231026,83.14,8160,-33.46,20240430,3352,61.99,20240103,8690,-37.51,20240403,3680,47.55,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240819,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,-30,5,-0.54,3040960,555,0.62,5550,5560,5470,7170,3870,5520,5479.21,4.18,0,-97,5666,5592,5536,5462,5406,5585,5455,95,1650,500,3530,10,1,19070134,1047,8.18,0.97,12,0.00,671.00,5685.00,8160,20240430,-32.72,2965,20231026,85.16,8160,-32.72,20240430,3352,63.78,20240103,8690,-36.82,20240403,3680,49.18,20231026,3.61,N,042500,500,95 억,,796927,N,N,0,N,00,N
20240816,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,90,2,1.66,492673090,88991,43.29,5520,5610,5480,7050,3810,5430,5536.21,4.17,0,1054,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1053,8.23,0.97,12,0.47,671.00,5685.00,8160,20240430,-32.35,2965,20231026,86.17,8160,-32.35,20240430,3352,64.68,20240103,8690,-36.48,20240403,3680,50.00,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,80,2,1.47,480383810,86762,42.20,5520,5610,5480,7050,3810,5430,5536.80,4.17,0,1734,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1051,8.21,0.97,12,0.45,671.00,5685.00,8160,20240430,-32.48,2965,20231026,85.83,8160,-32.48,20240430,3352,64.38,20240103,8690,-36.59,20240403,3680,49.73,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,140443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,70,2,1.29,411978400,74324,36.15,5520,5610,5490,7050,3810,5430,5543.01,4.17,0,5436,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1049,8.20,0.97,12,0.39,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,130445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,80,2,1.47,392013750,70695,34.39,5520,5610,5500,7050,3810,5430,5545.14,4.17,0,6584,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1051,8.21,0.97,12,0.37,671.00,5685.00,8160,20240430,-32.48,2965,20231026,85.83,8160,-32.48,20240430,3352,64.38,20240103,8690,-36.59,20240403,3680,49.73,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,120444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,80,2,1.47,347469560,62609,30.45,5520,5610,5500,7050,3810,5430,5549.83,4.17,0,9866,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1051,8.21,0.97,12,0.33,671.00,5685.00,8160,20240430,-32.48,2965,20231026,85.83,8160,-32.48,20240430,3352,64.38,20240103,8690,-36.59,20240403,3680,49.73,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,110445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5540,110,2,2.03,314744120,56682,27.57,5520,5610,5520,7050,3810,5430,5552.81,4.17,0,12479,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1056,8.26,0.97,12,0.30,671.00,5685.00,8160,20240430,-32.11,2965,20231026,86.85,8160,-32.11,20240430,3352,65.27,20240103,8690,-36.25,20240403,3680,50.54,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,100442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5580,150,2,2.76,254480190,45794,22.28,5520,5610,5520,7050,3810,5430,5557.06,4.17,0,13599,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1064,8.32,0.98,12,0.24,671.00,5685.00,8160,20240430,-31.62,2965,20231026,88.20,8160,-31.62,20240430,3352,66.47,20240103,8690,-35.79,20240403,3680,51.63,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240816,090443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5530,100,2,1.84,49507090,8928,4.34,5520,5610,5520,7050,3810,5430,5545.15,4.17,0,1892,5830,5630,5480,5280,5130,5555,5205,95,1620,500,3470,10,1,19070134,1055,8.24,0.97,12,0.05,671.00,5685.00,8160,20240430,-32.23,2965,20231026,86.51,8160,-32.23,20240430,3352,64.98,20240103,8690,-36.36,20240403,3680,50.27,20231026,3.60,N,042500,500,95 억,,795878,N,N,0,N,00,N
20240814,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-20,5,-0.37,1117297250,205384,242.14,5530,5680,5330,7080,3820,5450,5440.05,4.08,0,20469,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1036,8.09,0.96,12,1.08,671.00,5685.00,8160,20240430,-33.46,2965,20231026,83.14,8160,-33.46,20240430,3352,61.99,20240103,8690,-37.51,20240403,3680,47.55,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,150442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-10,5,-0.18,1097989610,201825,237.95,5530,5680,5330,7080,3820,5450,5440.31,4.08,0,21544,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1037,8.11,0.96,12,1.06,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-100,5,-1.83,1013523840,186132,219.44,5530,5680,5330,7080,3820,5450,5445.19,4.08,0,29354,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1020,7.97,0.94,12,0.98,671.00,5685.00,8160,20240430,-34.44,2965,20231026,80.44,8160,-34.44,20240430,3352,59.61,20240103,8690,-38.43,20240403,3680,45.38,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,130446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,-100,5,-1.83,927560700,170065,200.50,5530,5680,5330,7080,3820,5450,5454.15,4.08,0,28495,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1020,7.97,0.94,12,0.89,671.00,5685.00,8160,20240430,-34.44,2965,20231026,80.44,8160,-34.44,20240430,3352,59.61,20240103,8690,-38.43,20240403,3680,45.38,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,120444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5380,-70,5,-1.28,869082900,159149,187.63,5530,5680,5330,7080,3820,5450,5460.81,4.08,0,30461,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1026,8.02,0.95,12,0.83,671.00,5685.00,8160,20240430,-34.07,2965,20231026,81.45,8160,-34.07,20240430,3352,60.50,20240103,8690,-38.09,20240403,3680,46.20,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,50,2,0.92,374458660,67479,79.56,5530,5680,5450,7080,3820,5450,5549.26,4.08,0,13314,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1049,8.20,0.97,12,0.35,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,100440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5580,130,2,2.39,170568850,30459,35.91,5530,5680,5530,7080,3820,5450,5599.95,4.08,0,4145,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1064,8.32,0.98,12,0.16,671.00,5685.00,8160,20240430,-31.62,2965,20231026,88.20,8160,-31.62,20240430,3352,66.47,20240103,8690,-35.79,20240403,3680,51.63,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240814,090512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,150,2,2.75,45237860,8121,9.57,5530,5620,5530,7080,3820,5450,5570.48,4.08,0,478,5576,5512,5456,5392,5336,5545,5425,95,1630,500,3480,10,1,19070134,1068,8.35,0.99,12,0.04,671.00,5685.00,8160,20240430,-31.37,2965,20231026,88.87,8160,-31.37,20240430,3352,67.06,20240103,8690,-35.56,20240403,3680,52.17,20231026,3.60,N,042500,500,95 억,,778391,N,N,0,N,00,N
20240813,160436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,0,3,0.00,451153610,82950,120.47,5430,5520,5400,7080,3820,5450,5438.86,4.04,0,8031,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1039,8.12,0.96,12,0.43,671.00,5685.00,8160,20240430,-33.21,2965,20231026,83.81,8160,-33.21,20240430,3352,62.59,20240103,8690,-37.28,20240403,3680,48.10,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,20,2,0.37,431508340,79345,115.23,5430,5520,5400,7080,3820,5450,5438.38,4.04,0,7943,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1043,8.15,0.96,12,0.42,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,40,2,0.73,413544860,76054,110.45,5430,5520,5400,7080,3820,5450,5437.52,4.04,0,7242,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1047,8.18,0.97,12,0.40,671.00,5685.00,8160,20240430,-32.72,2965,20231026,85.16,8160,-32.72,20240430,3352,63.78,20240103,8690,-36.82,20240403,3680,49.18,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,130440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,20,2,0.37,356047290,65547,95.19,5430,5520,5400,7080,3820,5450,5431.94,4.04,0,9885,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1043,8.15,0.96,12,0.34,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,120437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-10,5,-0.18,310963440,57251,83.14,5430,5520,5400,7080,3820,5450,5431.58,4.04,0,5945,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1037,8.11,0.96,12,0.30,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,110436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-10,5,-0.18,286088540,52649,76.46,5430,5520,5400,7080,3820,5450,5433.88,4.04,0,6026,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1037,8.11,0.96,12,0.28,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,100435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-10,5,-0.18,248310230,45665,66.32,5430,5520,5400,7080,3820,5450,5437.65,4.04,0,5654,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1037,8.11,0.96,12,0.24,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240813,090439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-20,5,-0.37,15468160,2852,4.14,5430,5470,5420,7080,3820,5450,5423.62,4.04,0,1601,5676,5562,5486,5372,5296,5525,5335,95,1630,500,3480,10,1,19070134,1036,8.09,0.96,12,0.01,671.00,5685.00,8160,20240430,-33.46,2965,20231026,83.14,8160,-33.46,20240430,3352,61.99,20240103,8690,-37.51,20240403,3680,47.55,20231026,3.60,N,042500,500,95 억,,771077,N,N,0,N,00,N
20240812,160434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-30,5,-0.55,378430260,68856,83.66,5490,5600,5410,7120,3840,5480,5495.97,4.13,0,-14024,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1039,8.12,0.96,12,0.36,671.00,5685.00,8160,20240430,-33.21,2965,20231026,83.81,8160,-33.21,20240430,3352,62.59,20240103,8690,-37.28,20240403,3680,48.10,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-40,5,-0.73,342561140,62260,75.65,5490,5600,5410,7120,3840,5480,5502.11,4.13,0,-12979,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1037,8.11,0.96,12,0.33,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-40,5,-0.73,330898010,60113,73.04,5490,5600,5410,7120,3840,5480,5504.60,4.13,0,-13410,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1037,8.11,0.96,12,0.32,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,130432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-50,5,-0.91,305124180,55363,67.27,5490,5600,5410,7120,3840,5480,5511.34,4.13,0,-12594,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1036,8.09,0.96,12,0.29,671.00,5685.00,8160,20240430,-33.46,2965,20231026,83.14,8160,-33.46,20240430,3352,61.99,20240103,8690,-37.51,20240403,3680,47.55,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,120433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-40,5,-0.73,287041790,52032,63.22,5490,5600,5410,7120,3840,5480,5516.64,4.13,0,-11380,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1037,8.11,0.96,12,0.27,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,110432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,-40,5,-0.73,253008850,45760,55.60,5490,5600,5430,7120,3840,5480,5529.04,4.13,0,-9601,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1037,8.11,0.96,12,0.24,671.00,5685.00,8160,20240430,-33.33,2965,20231026,83.47,8160,-33.33,20240430,3352,62.29,20240103,8690,-37.40,20240403,3680,47.83,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,100429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,20,2,0.36,231644090,41858,50.86,5490,5600,5470,7120,3840,5480,5534.05,4.13,0,-9708,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1049,8.20,0.97,12,0.22,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240812,090429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5550,70,2,1.28,18845300,3404,4.14,5490,5580,5490,7120,3840,5480,5536.22,4.13,0,-2973,5633,5556,5463,5386,5293,5595,5425,95,1640,500,3500,10,1,19070134,1058,8.27,0.98,12,0.02,671.00,5685.00,8160,20240430,-31.99,2965,20231026,87.18,8160,-31.99,20240430,3352,65.57,20240103,8690,-36.13,20240403,3680,50.82,20231026,3.49,N,042500,500,95 억,,786852,N,N,0,N,00,N
20240809,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,150,2,2.81,447089340,81749,80.21,5370,5540,5370,6920,3740,5330,5469.05,4.08,0,12111,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1045,8.17,0.96,12,0.43,671.00,5685.00,8160,20240430,-32.84,2965,20231026,84.82,8160,-32.84,20240430,3352,63.48,20240103,8690,-36.94,20240403,3680,48.91,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,120,2,2.25,397852480,72707,71.34,5370,5540,5370,6920,3740,5330,5472.00,4.08,0,12784,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1039,8.12,0.96,12,0.38,671.00,5685.00,8160,20240430,-33.21,2965,20231026,83.81,8160,-33.21,20240430,3352,62.59,20240103,8690,-37.28,20240403,3680,48.10,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,140437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5460,130,2,2.44,363686530,66420,65.17,5370,5540,5370,6920,3740,5330,5475.56,4.08,0,12015,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1041,8.14,0.96,12,0.35,671.00,5685.00,8160,20240430,-33.09,2965,20231026,84.15,8160,-33.09,20240430,3352,62.89,20240103,8690,-37.17,20240403,3680,48.37,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,170,2,3.19,280003800,51209,50.24,5370,5530,5370,6920,3740,5330,5467.86,4.08,0,16270,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1049,8.20,0.97,12,0.27,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,120436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,150,2,2.81,251988860,46087,45.22,5370,5530,5370,6920,3740,5330,5467.68,4.08,0,15438,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1045,8.17,0.96,12,0.24,671.00,5685.00,8160,20240430,-32.84,2965,20231026,84.82,8160,-32.84,20240430,3352,63.48,20240103,8690,-36.94,20240403,3680,48.91,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,110430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,170,2,3.19,225252050,41198,40.42,5370,5530,5370,6920,3740,5330,5467.55,4.08,0,15120,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1049,8.20,0.97,12,0.22,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,160,2,3.00,148943100,27281,26.77,5370,5530,5370,6920,3740,5330,5459.59,4.08,0,7436,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1047,8.18,0.97,12,0.14,671.00,5685.00,8160,20240430,-32.72,2965,20231026,85.16,8160,-32.72,20240430,3352,63.78,20240103,8690,-36.82,20240403,3680,49.18,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240809,090431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,170,2,3.19,39096740,7180,7.04,5370,5500,5370,6920,3740,5330,5445.23,4.08,0,978,5556,5442,5306,5192,5056,5500,5250,95,1590,500,3410,10,1,19070134,1049,8.20,0.97,12,0.04,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,3.39,N,042500,500,95 억,,777642,N,N,0,N,00,N
20240808,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-20,5,-0.37,542087580,101842,84.69,5310,5420,5170,6950,3750,5350,5322.83,4.11,0,-2733,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1016,7.94,0.94,12,0.53,671.00,5685.00,8160,20240430,-34.68,2965,20231026,79.76,8160,-34.68,20240430,3352,59.01,20240103,8690,-38.67,20240403,3680,44.84,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5320,-30,5,-0.56,528385940,99272,82.56,5310,5420,5170,6950,3750,5350,5322.61,4.11,0,-2384,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1015,7.93,0.94,12,0.52,671.00,5685.00,8160,20240430,-34.80,2965,20231026,79.43,8160,-34.80,20240430,3352,58.71,20240103,8690,-38.78,20240403,3680,44.57,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,140431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5360,10,2,0.19,485380040,91262,75.89,5310,5420,5170,6950,3750,5350,5318.53,4.11,0,-1246,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1022,7.99,0.94,12,0.48,671.00,5685.00,8160,20240430,-34.31,2965,20231026,80.78,8160,-34.31,20240430,3352,59.90,20240103,8690,-38.32,20240403,3680,45.65,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,130432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,20,2,0.37,461050260,86721,72.12,5310,5420,5170,6950,3750,5350,5316.48,4.11,0,-857,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1024,8.00,0.94,12,0.45,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,120436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5410,60,2,1.12,388191910,73196,60.87,5310,5420,5170,6950,3750,5350,5303.46,4.11,0,-786,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1032,8.06,0.95,12,0.38,671.00,5685.00,8160,20240430,-33.70,2965,20231026,82.46,8160,-33.70,20240430,3352,61.40,20240103,8690,-37.74,20240403,3680,47.01,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,110432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5370,20,2,0.37,309480990,58439,48.60,5310,5420,5170,6950,3750,5350,5295.80,4.11,0,-5290,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1024,8.00,0.94,12,0.31,671.00,5685.00,8160,20240430,-34.19,2965,20231026,81.11,8160,-34.19,20240430,3352,60.20,20240103,8690,-38.20,20240403,3680,45.92,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,100429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5330,-20,5,-0.37,241552610,45793,38.08,5310,5420,5170,6950,3750,5350,5274.88,4.11,0,2369,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1016,7.94,0.94,12,0.24,671.00,5685.00,8160,20240430,-34.68,2965,20231026,79.76,8160,-34.68,20240430,3352,59.01,20240103,8690,-38.67,20240403,3680,44.84,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240808,090428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5290,-60,5,-1.12,22542510,4305,3.58,5310,5320,5170,6950,3750,5350,5236.36,4.11,0,629,5576,5462,5276,5162,4976,5520,5220,95,1600,500,3420,10,1,19070134,1009,7.88,0.93,12,0.02,671.00,5685.00,8160,20240430,-35.17,2965,20231026,78.41,8160,-35.17,20240430,3352,57.82,20240103,8690,-39.13,20240403,3680,43.75,20231026,3.60,N,042500,500,95 억,,783679,N,N,0,N,00,N
20240807,160420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5350,230,2,4.49,630395600,119639,58.99,5090,5390,5090,6650,3590,5120,5269.19,4.05,0,10091,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1020,7.97,0.94,12,0.63,671.00,5685.00,8160,20240430,-34.44,2965,20231026,80.44,8160,-34.44,20240430,3352,59.61,20240103,8690,-38.43,20240403,3680,45.38,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,150427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5310,190,2,3.71,607906230,115410,56.91,5090,5390,5090,6650,3590,5120,5267.41,4.05,0,10881,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1013,7.91,0.93,12,0.61,671.00,5685.00,8160,20240430,-34.93,2965,20231026,79.09,8160,-34.93,20240430,3352,58.41,20240103,8690,-38.90,20240403,3680,44.29,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5340,220,2,4.30,487044390,92800,45.76,5090,5340,5090,6650,3590,5120,5248.37,4.05,0,12704,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1018,7.96,0.94,12,0.49,671.00,5685.00,8160,20240430,-34.56,2965,20231026,80.10,8160,-34.56,20240430,3352,59.31,20240103,8690,-38.55,20240403,3680,45.11,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,130428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5280,160,2,3.12,388073600,74166,36.57,5090,5300,5090,6650,3590,5120,5232.55,4.05,0,10869,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1007,7.87,0.93,12,0.39,671.00,5685.00,8160,20240430,-35.29,2965,20231026,78.08,8160,-35.29,20240430,3352,57.52,20240103,8690,-39.24,20240403,3680,43.48,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,120430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5260,140,2,2.73,370301640,70798,34.91,5090,5300,5090,6650,3590,5120,5230.45,4.05,0,9477,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1003,7.84,0.93,12,0.37,671.00,5685.00,8160,20240430,-35.54,2965,20231026,77.40,8160,-35.54,20240430,3352,56.92,20240103,8690,-39.47,20240403,3680,42.93,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,110429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5260,140,2,2.73,255327990,48975,24.15,5090,5290,5090,6650,3590,5120,5213.50,4.05,0,8313,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,1003,7.84,0.93,12,0.26,671.00,5685.00,8160,20240430,-35.54,2965,20231026,77.40,8160,-35.54,20240430,3352,56.92,20240103,8690,-39.47,20240403,3680,42.93,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,100424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5220,100,2,1.95,150070690,28954,14.28,5090,5250,5090,6650,3590,5120,5183.15,4.05,0,8498,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,995,7.78,0.92,12,0.15,671.00,5685.00,8160,20240430,-36.03,2965,20231026,76.05,8160,-36.03,20240430,3352,55.73,20240103,8690,-39.93,20240403,3680,41.85,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240807,090424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,30,2,0.59,23876800,4660,2.30,5090,5160,5090,6650,3590,5120,5123.81,4.05,0,1273,5393,5256,5033,4896,4673,5325,4965,95,1530,500,3270,10,1,19070134,982,7.68,0.91,12,0.02,671.00,5685.00,8160,20240430,-36.89,2965,20231026,73.69,8160,-36.89,20240430,3352,53.64,20240103,8690,-40.74,20240403,3680,39.95,20231026,4.19,N,042500,500,95 억,,773253,N,N,0,N,00,N
20240806,160420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,320,2,6.67,1007964725,200257,54.53,4810,5170,4810,6240,3360,4800,5033.35,3.78,0,57139,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,976,7.63,0.90,12,1.05,671.00,5685.00,8160,20240430,-37.25,2965,20231026,72.68,8160,-37.25,20240430,3352,52.74,20240103,8690,-41.08,20240403,3680,39.13,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,150427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,300,2,6.25,939824205,186926,50.90,4810,5170,4810,6240,3360,4800,5027.79,3.78,0,54201,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,973,7.60,0.90,12,0.98,671.00,5685.00,8160,20240430,-37.50,2965,20231026,72.01,8160,-37.50,20240430,3352,52.15,20240103,8690,-41.31,20240403,3680,38.59,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,200,2,4.17,827785265,164840,44.89,4810,5170,4810,6240,3360,4800,5021.75,3.78,0,35069,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,954,7.45,0.88,12,0.86,671.00,5685.00,8160,20240430,-38.73,2965,20231026,68.63,8160,-38.73,20240430,3352,49.16,20240103,8690,-42.46,20240403,3680,35.87,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,130424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,250,2,5.21,799524705,159231,43.36,4810,5170,4810,6240,3360,4800,5021.16,3.78,0,37016,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,963,7.53,0.89,12,0.83,671.00,5685.00,8160,20240430,-38.11,2965,20231026,70.32,8160,-38.11,20240430,3352,50.66,20240103,8690,-41.89,20240403,3680,37.23,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,120427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4995,195,2,4.06,777407860,154839,42.16,4810,5170,4810,6240,3360,4800,5020.75,3.78,0,36036,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,5,1,19070134,953,7.44,0.88,12,0.81,671.00,5685.00,8160,20240430,-38.79,2965,20231026,68.47,8160,-38.79,20240430,3352,49.02,20240103,8690,-42.52,20240403,3680,35.73,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,110422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4990,190,2,3.96,677546355,134827,36.71,4810,5170,4810,6240,3360,4800,5025.30,3.78,0,31861,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,5,1,19070134,952,7.44,0.88,12,0.71,671.00,5685.00,8160,20240430,-38.85,2965,20231026,68.30,8160,-38.85,20240430,3352,48.87,20240103,8690,-42.58,20240403,3680,35.60,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,100421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,340,2,7.08,491138315,97666,26.60,4810,5170,4810,6240,3360,4800,5028.75,3.78,0,23290,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,980,7.66,0.90,12,0.51,671.00,5685.00,8160,20240430,-37.01,2965,20231026,73.36,8160,-37.01,20240430,3352,53.34,20240103,8690,-40.85,20240403,3680,39.67,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240806,090423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,280,2,5.83,156594005,32133,8.75,4810,5100,4810,6240,3360,4800,4873.31,3.78,0,-884,5580,5190,4900,4510,4220,5045,4365,95,1440,500,3070,10,1,19070134,969,7.57,0.89,12,0.17,671.00,5685.00,8160,20240430,-37.75,2965,20231026,71.33,8160,-37.75,20240430,3352,51.55,20240103,8690,-41.54,20240403,3680,38.04,20231026,4.45,N,042500,500,95 억,,721528,N,N,0,N,00,N
20240805,160415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4800,-510,5,-9.60,1771103995,360446,229.19,5260,5290,4610,6900,3720,5310,4913.95,3.80,0,-1357,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,5,1,19070134,915,7.15,0.84,12,1.89,671.00,5685.00,8160,20240430,-41.18,2965,20231026,61.89,8160,-41.18,20240430,3352,43.20,20240103,8690,-44.76,20240403,3680,30.43,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,150421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4850,-460,5,-8.66,1560730960,316144,201.02,5260,5290,4610,6900,3720,5310,4936.77,3.80,0,-8065,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,5,1,19070134,925,7.23,0.85,12,1.66,671.00,5685.00,8160,20240430,-40.56,2965,20231026,63.58,8160,-40.56,20240430,3352,44.69,20240103,8690,-44.19,20240403,3680,31.79,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,140423,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,-450,5,-8.47,1192057700,238261,151.50,5260,5290,4850,6900,3720,5310,5003.16,3.80,0,-10827,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,5,1,19070134,927,7.24,0.85,12,1.25,671.00,5685.00,8160,20240430,-40.44,2965,20231026,63.91,8160,-40.44,20240430,3352,44.99,20240103,8690,-44.07,20240403,3680,32.07,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,130421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,-375,5,-7.06,894869855,177623,112.94,5260,5290,4935,6900,3720,5310,5038.03,3.80,0,-23374,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,5,1,19070134,941,7.35,0.87,12,0.93,671.00,5685.00,8160,20240430,-39.52,2965,20231026,66.44,8160,-39.52,20240430,3352,47.23,20240103,8690,-43.21,20240403,3680,34.10,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,120419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4975,-335,5,-6.31,705543745,139422,88.65,5260,5290,4965,6900,3720,5310,5060.49,3.80,0,-13122,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,5,1,19070134,949,7.41,0.88,12,0.73,671.00,5685.00,8160,20240430,-39.03,2965,20231026,67.79,8160,-39.03,20240430,3352,48.42,20240103,8690,-42.75,20240403,3680,35.19,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,110423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-290,5,-5.46,508506860,99931,63.54,5260,5290,5010,6900,3720,5310,5088.58,3.80,0,-3847,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,10,1,19070134,957,7.48,0.88,12,0.52,671.00,5685.00,8160,20240430,-38.48,2965,20231026,69.31,8160,-38.48,20240430,3352,49.76,20240103,8690,-42.23,20240403,3680,36.41,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,100418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,-240,5,-4.52,368066640,72042,45.81,5260,5290,5020,6900,3720,5310,5109.06,3.80,0,-2977,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,10,1,19070134,967,7.56,0.89,12,0.38,671.00,5685.00,8160,20240430,-37.87,2965,20231026,70.99,8160,-37.87,20240430,3352,51.25,20240103,8690,-41.66,20240403,3680,37.77,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240805,090416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-150,5,-2.82,76340690,14707,9.35,5260,5290,5130,6900,3720,5310,5190.77,3.80,0,-1020,5736,5522,5396,5182,5056,5460,5120,95,1590,500,3390,10,1,19070134,984,7.69,0.91,12,0.08,671.00,5685.00,8160,20240430,-36.76,2965,20231026,74.03,8160,-36.76,20240430,3352,53.94,20240103,8690,-40.62,20240403,3680,40.22,20231026,4.63,N,042500,500,95 억,,723877,N,N,0,N,00,N
20240802,160412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5310,-380,5,-6.68,853882250,157072,78.32,5560,5610,5270,7390,3990,5690,5436.57,3.90,0,-18823,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1013,7.91,0.93,12,0.82,671.00,5685.00,8160,20240430,-34.93,2965,20231026,79.09,8160,-34.93,20240430,3352,58.41,20240103,8690,-38.90,20240403,3680,44.29,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,150411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5320,-370,5,-6.50,829785770,152540,76.06,5560,5610,5270,7390,3990,5690,5439.79,3.90,0,-17177,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1015,7.93,0.94,12,0.80,671.00,5685.00,8160,20240430,-34.80,2965,20231026,79.43,8160,-34.80,20240430,3352,58.71,20240103,8690,-38.78,20240403,3680,44.57,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,140415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,-290,5,-5.10,666485560,121899,60.78,5560,5610,5380,7390,3990,5690,5467.52,3.90,0,-19179,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1030,8.05,0.95,12,0.64,671.00,5685.00,8160,20240430,-33.82,2965,20231026,82.12,8160,-33.82,20240430,3352,61.10,20240103,8690,-37.86,20240403,3680,46.74,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,130415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,-270,5,-4.75,608605680,111181,55.44,5560,5610,5390,7390,3990,5690,5474.01,3.90,0,-14156,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1034,8.08,0.95,12,0.58,671.00,5685.00,8160,20240430,-33.58,2965,20231026,82.80,8160,-33.58,20240430,3352,61.69,20240103,8690,-37.63,20240403,3680,47.28,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,120414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,-270,5,-4.75,577346620,105408,52.56,5560,5610,5390,7390,3990,5690,5477.26,3.90,0,-12578,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1034,8.08,0.95,12,0.55,671.00,5685.00,8160,20240430,-33.58,2965,20231026,82.80,8160,-33.58,20240430,3352,61.69,20240103,8690,-37.63,20240403,3680,47.28,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,110414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-240,5,-4.22,408417710,74202,37.00,5560,5610,5430,7390,3990,5690,5504.13,3.90,0,-19605,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1039,8.12,0.96,12,0.39,671.00,5685.00,8160,20240430,-33.21,2965,20231026,83.81,8160,-33.21,20240430,3352,62.59,20240103,8690,-37.28,20240403,3680,48.10,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,100411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5550,-140,5,-2.46,197942100,35774,17.84,5560,5610,5500,7390,3990,5690,5533.13,3.90,0,-9364,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1058,8.27,0.98,12,0.19,671.00,5685.00,8160,20240430,-31.99,2965,20231026,87.18,8160,-31.99,20240430,3352,65.57,20240103,8690,-36.13,20240403,3680,50.82,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240802,090417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5540,-150,5,-2.64,30887490,5559,2.77,5560,5590,5530,7390,3990,5690,5556.30,3.90,0,92,5930,5810,5590,5470,5250,5870,5530,95,1700,500,3640,10,1,19070134,1056,8.26,0.97,12,0.03,671.00,5685.00,8160,20240430,-32.11,2965,20231026,86.85,8160,-32.11,20240430,3352,65.27,20240103,8690,-36.25,20240403,3680,50.54,20231026,4.66,N,042500,500,95 억,,743614,N,N,0,N,00,N
20240801,160411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,350,2,6.55,1116802470,200253,84.21,5370,5710,5370,6940,3740,5340,5576.14,3.32,0,108029,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1085,8.48,1.00,12,1.05,671.00,5685.00,8160,20240430,-30.27,2965,20231026,91.91,8160,-30.27,20240430,3352,69.75,20240103,8690,-34.52,20240403,3680,54.62,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,150422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,310,2,5.81,1054689110,189308,79.61,5370,5710,5370,6940,3740,5340,5571.29,3.32,0,105344,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1077,8.42,0.99,12,0.99,671.00,5685.00,8160,20240430,-30.76,2965,20231026,90.56,8160,-30.76,20240430,3352,68.56,20240103,8690,-34.98,20240403,3680,53.53,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,140418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,310,2,5.81,971283110,174580,73.42,5370,5710,5370,6940,3740,5340,5563.54,3.32,0,105945,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1077,8.42,0.99,12,0.92,671.00,5685.00,8160,20240430,-30.76,2965,20231026,90.56,8160,-30.76,20240430,3352,68.56,20240103,8690,-34.98,20240403,3680,53.53,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,130413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,360,2,6.74,940600650,169157,71.14,5370,5710,5370,6940,3740,5340,5560.52,3.32,0,104587,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1087,8.49,1.00,12,0.89,671.00,5685.00,8160,20240430,-30.15,2965,20231026,92.24,8160,-30.15,20240430,3352,70.05,20240103,8690,-34.41,20240403,3680,54.89,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,120415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,340,2,6.37,877511130,158036,66.46,5370,5710,5370,6940,3740,5340,5552.60,3.32,0,99774,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1083,8.46,1.00,12,0.83,671.00,5685.00,8160,20240430,-30.39,2965,20231026,91.57,8160,-30.39,20240430,3352,69.45,20240103,8690,-34.64,20240403,3680,54.35,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,110417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,260,2,4.87,625159450,113336,47.66,5370,5620,5370,6940,3740,5340,5515.98,3.32,0,67115,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1068,8.35,0.99,12,0.59,671.00,5685.00,8160,20240430,-31.37,2965,20231026,88.87,8160,-31.37,20240430,3352,67.06,20240103,8690,-35.56,20240403,3680,52.17,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,100414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5500,160,2,3.00,352714660,64338,27.06,5370,5530,5370,6940,3740,5340,5482.21,3.32,0,49342,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1049,8.20,0.97,12,0.34,671.00,5685.00,8160,20240430,-32.60,2965,20231026,85.50,8160,-32.60,20240430,3352,64.08,20240103,8690,-36.71,20240403,3680,49.46,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N
20240801,090406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,130,2,2.43,76629800,14091,5.93,5370,5520,5370,6940,3740,5340,5438.21,3.32,0,9338,5526,5432,5316,5222,5106,5445,5235,95,1600,500,3410,10,1,19070134,1043,8.15,0.96,12,0.07,671.00,5685.00,8160,20240430,-32.97,2965,20231026,84.49,8160,-32.97,20240430,3352,63.19,20240103,8690,-37.05,20240403,3680,48.64,20231026,4.65,N,042500,500,95 억,,633998,N,N,0,N,00,N