KissMeData/042500/price/prices-20240701.csv

1	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
2	20240731	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-30	5	-0.56	1252632320	237217	194.19	5340	5410	5200	6980	3760	5370	5280.26	3.05	0	52844	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1018	7.96	0.94	12	1.24	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
3	20240731	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	1217229800	230592	188.77	5340	5410	5200	6980	3760	5370	5278.72	3.05	0	49322	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1024	8.00	0.94	12	1.21	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
4	20240731	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-30	5	-0.56	1115353440	211478	173.12	5340	5410	5200	6980	3760	5370	5274.09	3.05	0	39549	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1018	7.96	0.94	12	1.11	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
5	20240731	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-110	5	-2.05	822172420	156290	127.94	5340	5370	5200	6980	3760	5370	5260.56	3.05	0	20836	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1003	7.84	0.93	12	0.82	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
6	20240731	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-130	5	-2.42	747882930	142149	116.37	5340	5370	5200	6980	3760	5370	5261.26	3.05	0	15345	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	999	7.81	0.92	12	0.75	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
7	20240731	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-70	5	-1.30	618772400	117562	96.24	5340	5370	5200	6980	3760	5370	5263.37	3.05	0	9822	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1011	7.90	0.93	12	0.62	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
8	20240731	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-50	5	-0.93	542520390	103101	84.40	5340	5370	5200	6980	3760	5370	5262.03	3.05	0	9123	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1015	7.93	0.94	12	0.54	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
9	20240731	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-50	5	-0.93	41858920	7845	6.42	5340	5370	5320	6980	3760	5370	5335.75	3.05	0	-492	5723	5546	5433	5256	5143	5490	5200	95	1610	500	3430	10	1	19070134	1015	7.93	0.94	12	0.04	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	4.76	N	042500	500	95 억		580817	N	N	0	N	00	N
10	20240730	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-230	5	-4.11	648402210	119505	178.84	5600	5610	5320	7280	3920	5600	5425.77	3.14	0	-18169	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1024	8.00	0.94	12	0.63	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
11	20240730	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-230	5	-4.11	606766320	111744	167.23	5600	5610	5320	7280	3920	5600	5429.96	3.14	0	-16334	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1024	8.00	0.94	12	0.59	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
12	20240730	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-180	5	-3.21	518558240	95284	142.59	5600	5610	5320	7280	3920	5600	5442.23	3.14	0	-16980	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1034	8.08	0.95	12	0.50	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
13	20240730	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-150	5	-2.68	264689090	48093	71.97	5600	5610	5420	7280	3920	5600	5503.68	3.14	0	-19430	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1039	8.12	0.96	12	0.25	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
14	20240730	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-90	5	-1.61	187411610	33895	50.72	5600	5610	5490	7280	3920	5600	5529.16	3.14	0	-16913	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1051	8.21	0.97	12	0.18	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
15	20240730	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	140906870	25456	38.10	5600	5610	5500	7280	3920	5600	5535.29	3.14	0	-11998	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.13	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
16	20240730	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-70	5	-1.25	122371640	22107	33.08	5600	5610	5500	7280	3920	5600	5535.40	3.14	0	-10703	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1055	8.24	0.97	12	0.12	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
17	20240730	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	12093090	2166	3.24	5600	5610	5550	7280	3920	5600	5583.08	3.14	0	-342	5726	5662	5546	5482	5366	5695	5515	95	1680	500	3580	10	1	19070134	1064	8.32	0.98	12	0.01	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	4.79	N	042500	500	95 억		599180	N	N	0	N	00	N
18	20240729	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	140	2	2.56	368410380	66581	86.23	5460	5610	5430	7090	3830	5460	5533.26	3.03	0	21183	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1068	8.35	0.99	12	0.35	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
19	20240729	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	130	2	2.38	344445620	62290	80.67	5460	5610	5430	7090	3830	5460	5529.71	3.03	0	19275	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1066	8.33	0.98	12	0.33	671.00	5685.00	8160	20240430	-31.50	2965	20231026	88.53	8160	-31.50	20240430	3352	66.77	20240103	8690	-35.67	20240403	3680	51.90	20231026	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
20	20240729	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	120	2	2.20	283685230	51392	66.56	5460	5610	5430	7090	3830	5460	5520.03	3.03	0	15856	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1064	8.32	0.98	12	0.27	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
21	20240729	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	40	2	0.73	151466330	27566	35.70	5460	5590	5430	7090	3830	5460	5494.68	3.03	0	8362	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1049	8.20	0.97	12	0.14	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
22	20240729	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	128726920	23402	30.31	5460	5590	5440	7090	3830	5460	5500.68	3.03	0	7474	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1043	8.15	0.96	12	0.12	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
23	20240729	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	40	2	0.73	114873570	20864	27.02	5460	5590	5460	7090	3830	5460	5505.83	3.03	0	7348	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1049	8.20	0.97	12	0.11	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
24	20240729	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	70	2	1.28	71622680	13005	16.84	5460	5590	5460	7090	3830	5460	5507.32	3.03	0	5457	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1055	8.24	0.97	12	0.07	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
25	20240729	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	60	2	1.10	21906410	4002	5.18	5460	5590	5460	7090	3830	5460	5473.87	3.03	0	182	5640	5550	5450	5360	5260	5595	5405	95	1630	500	3490	10	1	19070134	1053	8.23	0.97	12	0.02	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	4.81	N	042500	500	95 억		578053	N	N	0	N	00	N
26	20240726	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	40	2	0.74	416598320	76916	38.41	5420	5540	5350	7040	3800	5420	5416.16	3.02	0	1993	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1041	8.14	0.96	12	0.40	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
27	20240726	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	70	2	1.29	399895270	73857	36.88	5420	5540	5350	7040	3800	5420	5414.45	3.02	0	1355	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1047	8.18	0.97	12	0.39	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
28	20240726	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	30	2	0.55	369497570	68288	34.10	5420	5540	5350	7040	3800	5420	5410.87	3.02	0	1048	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
29	20240726	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	10	2	0.18	350600220	64808	32.36	5420	5540	5350	7040	3800	5420	5409.83	3.02	0	1011	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1036	8.09	0.96	12	0.34	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
30	20240726	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	10	2	0.18	327889070	60617	30.27	5420	5540	5350	7040	3800	5420	5409.19	3.02	0	-223	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1036	8.09	0.96	12	0.32	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
31	20240726	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	0	3	0.00	290502520	53742	26.84	5420	5540	5350	7040	3800	5420	5405.50	3.02	0	2104	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1034	8.08	0.95	12	0.28	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
32	20240726	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	10	2	0.18	237312480	43929	21.94	5420	5540	5350	7040	3800	5420	5402.18	3.02	0	-946	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1036	8.09	0.96	12	0.23	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
33	20240726	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	70	2	1.29	72673700	13383	6.68	5420	5540	5420	7040	3800	5420	5430.30	3.02	0	495	5766	5592	5506	5332	5246	5550	5290	95	1620	500	3460	10	1	19070134	1047	8.18	0.97	12	0.07	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	4.78	N	042500	500	95 억		576149	N	N	0	N	00	N
34	20240725	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-290	5	-5.08	1056130440	191734	250.86	5600	5680	5420	7420	4000	5710	5508.78	2.96	0	11414	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1034	8.08	0.95	12	1.01	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
35	20240725	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-240	5	-4.20	918621760	166499	217.84	5600	5680	5470	7420	4000	5710	5517.28	2.96	0	11044	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1043	8.15	0.96	12	0.87	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
36	20240725	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-180	5	-3.15	797747290	144476	189.03	5600	5680	5470	7420	4000	5710	5521.66	2.96	0	17166	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1055	8.24	0.97	12	0.76	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
37	20240725	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-210	5	-3.68	735971950	133271	174.37	5600	5680	5470	7420	4000	5710	5522.37	2.96	0	14803	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1049	8.20	0.97	12	0.70	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
38	20240725	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-210	5	-3.68	704046290	127481	166.79	5600	5680	5470	7420	4000	5710	5522.75	2.96	0	12451	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1049	8.20	0.97	12	0.67	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
39	20240725	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-220	5	-3.85	502590080	90915	118.95	5600	5680	5470	7420	4000	5710	5528.13	2.96	0	10286	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1047	8.18	0.97	12	0.48	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
40	20240725	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-170	5	-2.98	308833280	55663	72.83	5600	5680	5500	7420	4000	5710	5548.27	2.96	0	6581	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1056	8.26	0.97	12	0.29	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	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
41	20240725	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-90	5	-1.58	40777230	7267	9.51	5600	5660	5600	7420	4000	5710	5611.29	2.96	0	1011	5983	5846	5743	5606	5503	5795	5555	95	1710	500	3650	10	1	19070134	1072	8.38	0.99	12	0.04	671.00	5685.00	8160	20240430	-31.13	2965	20231026	89.54	8160	-31.13	20240430	3352	67.66	20240103	8690	-35.33	20240403	3680	52.72	20231026	4.79	N	042500	500	95 억		564285	N	N	0	N	00	N
42	20240724	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-90	5	-1.55	433818140	75811	88.47	5740	5880	5640	7540	4060	5800	5722.38	2.99	0	-7335	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1089	8.51	1.00	12	0.40	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
43	20240724	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-120	5	-2.07	418361510	73105	85.31	5740	5880	5640	7540	4060	5800	5722.75	2.99	0	-6411	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1083	8.46	1.00	12	0.38	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	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
44	20240724	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-130	5	-2.24	315853760	55028	64.22	5740	5880	5670	7540	4060	5800	5739.87	2.99	0	-8402	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1081	8.45	1.00	12	0.29	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
45	20240724	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	234928420	40830	47.65	5740	5880	5710	7540	4060	5800	5753.82	2.99	0	-2075	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1095	8.55	1.01	12	0.21	671.00	5685.00	8160	20240430	-29.66	2965	20231026	93.59	8160	-29.66	20240430	3352	71.24	20240103	8690	-33.95	20240403	3680	55.98	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
46	20240724	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-70	5	-1.21	188288590	32683	38.14	5740	5880	5720	7540	4060	5800	5761.06	2.99	0	1576	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1093	8.54	1.01	12	0.17	671.00	5685.00	8160	20240430	-29.78	2965	20231026	93.25	8160	-29.78	20240430	3352	70.94	20240103	8690	-34.06	20240403	3680	55.71	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
47	20240724	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-70	5	-1.21	171472370	29756	34.73	5740	5880	5720	7540	4060	5800	5762.61	2.99	0	2356	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1093	8.54	1.01	12	0.16	671.00	5685.00	8160	20240430	-29.78	2965	20231026	93.25	8160	-29.78	20240430	3352	70.94	20240103	8690	-34.06	20240403	3680	55.71	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
48	20240724	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	10	2	0.17	102563680	17798	20.77	5740	5880	5720	7540	4060	5800	5762.65	2.99	0	4249	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1108	8.66	1.02	12	0.09	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
49	20240724	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	17741490	3084	3.60	5740	5880	5740	7540	4060	5800	5752.75	2.99	0	82	6106	5952	5776	5622	5446	6030	5700	95	1740	500	3710	10	1	19070134	1095	8.55	1.01	12	0.02	671.00	5685.00	8160	20240430	-29.66	2965	20231026	93.59	8160	-29.66	20240430	3352	71.24	20240103	8690	-33.95	20240403	3680	55.98	20231026	4.96	N	042500	500	95 억		571038	N	N	0	N	00	N
50	20240723	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	100	2	1.75	496048080	85251	35.57	5700	5930	5600	7410	3990	5700	5818.69	2.93	0	11917	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1106	8.64	1.02	12	0.45	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
51	20240723	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	110	2	1.93	485841340	83491	34.84	5700	5930	5600	7410	3990	5700	5819.09	2.93	0	11846	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1108	8.66	1.02	12	0.44	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
52	20240723	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	120	2	2.11	464765640	79864	33.33	5700	5930	5600	7410	3990	5700	5819.46	2.93	0	11065	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1110	8.67	1.02	12	0.42	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
53	20240723	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	130	2	2.28	446222040	76679	32.00	5700	5930	5600	7410	3990	5700	5819.35	2.93	0	11058	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1112	8.69	1.03	12	0.40	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
54	20240723	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	70	2	1.23	391842980	67305	28.08	5700	5930	5600	7410	3990	5700	5821.90	2.93	0	8603	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1100	8.60	1.01	12	0.35	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
55	20240723	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	120	2	2.11	367858490	63156	26.35	5700	5930	5600	7410	3990	5700	5824.60	2.93	0	8756	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1110	8.67	1.02	12	0.33	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
56	20240723	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	130	2	2.28	268969100	46128	19.25	5700	5930	5600	7410	3990	5700	5830.93	2.93	0	5624	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1112	8.69	1.03	12	0.24	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
57	20240723	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	30	2	0.53	5103480	895	0.37	5700	5790	5700	7410	3990	5700	5702.21	2.93	0	-207	6080	5890	5720	5530	5360	5880	5520	95	1710	500	3640	10	1	19070134	1093	8.54	1.01	12	0.00	671.00	5685.00	8160	20240430	-29.78	2965	20231026	93.25	8160	-29.78	20240430	3352	70.94	20240103	8690	-34.06	20240403	3680	55.71	20231026	4.94	N	042500	500	95 억		559047	N	N	0	N	00	N
58	20240722	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	60	2	1.06	1367353110	237821	342.29	5700	5910	5550	7330	3950	5640	5749.55	2.70	0	52730	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1087	8.49	1.00	12	1.25	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	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
59	20240722	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	40	2	0.71	1331439150	231516	333.22	5700	5910	5550	7330	3950	5640	5750.96	2.70	0	51978	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1083	8.46	1.00	12	1.21	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	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
60	20240722	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	120	2	2.13	1198447120	208173	299.62	5700	5910	5580	7330	3950	5640	5756.98	2.70	0	48928	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1098	8.58	1.01	12	1.09	671.00	5685.00	8160	20240430	-29.41	2965	20231026	94.27	8160	-29.41	20240430	3352	71.84	20240103	8690	-33.72	20240403	3680	56.52	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
61	20240722	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	130	2	2.30	1150327330	199801	287.57	5700	5910	5580	7330	3950	5640	5757.37	2.70	0	48142	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1100	8.60	1.01	12	1.05	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
62	20240722	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	160	2	2.84	1103042810	191578	275.74	5700	5910	5580	7330	3950	5640	5757.67	2.70	0	49145	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1106	8.64	1.02	12	1.00	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
63	20240722	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	170	2	3.01	983616720	171027	246.16	5700	5910	5580	7330	3950	5640	5751.24	2.70	0	47508	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1108	8.66	1.02	12	0.90	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
64	20240722	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	90	2	1.60	579745660	101818	146.54	5700	5810	5580	7330	3950	5640	5693.94	2.70	0	31249	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1093	8.54	1.01	12	0.53	671.00	5685.00	8160	20240430	-29.78	2965	20231026	93.25	8160	-29.78	20240430	3352	70.94	20240103	8690	-34.06	20240403	3680	55.71	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
65	20240722	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	100	2	1.77	109698070	19131	27.53	5700	5790	5680	7330	3950	5640	5734.05	2.70	0	12661	5800	5720	5660	5580	5520	5690	5550	95	1690	500	3600	10	1	19070134	1095	8.55	1.01	12	0.10	671.00	5685.00	8160	20240430	-29.66	2965	20231026	93.59	8160	-29.66	20240430	3352	71.24	20240103	8690	-33.95	20240403	3680	55.98	20231026	5.02	N	042500	500	95 억		514814	N	N	0	N	00	N
66	20240719	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-70	5	-1.23	393108560	69431	69.98	5710	5740	5600	7420	4000	5710	5661.86	2.78	0	-14642	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1076	8.41	0.99	12	0.36	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
67	20240719	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-20	5	-0.35	359298460	63447	63.95	5710	5740	5600	7420	4000	5710	5662.97	2.78	0	-13439	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1085	8.48	1.00	12	0.33	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	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
68	20240719	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	328204790	57943	58.40	5710	5740	5600	7420	4000	5710	5664.27	2.78	0	-12845	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1081	8.45	1.00	12	0.30	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
69	20240719	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-60	5	-1.05	306147170	54052	54.48	5710	5740	5600	7420	4000	5710	5663.94	2.78	0	-13610	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1077	8.42	0.99	12	0.28	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	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
70	20240719	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-50	5	-0.88	214859290	37827	38.12	5710	5740	5630	7420	4000	5710	5680.05	2.78	0	-8298	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1079	8.44	1.00	12	0.20	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
71	20240719	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-50	5	-0.88	188702900	33200	33.46	5710	5740	5630	7420	4000	5710	5683.82	2.78	0	-7224	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1079	8.44	1.00	12	0.17	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
72	20240719	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	156154860	27437	27.65	5710	5740	5640	7420	4000	5710	5691.40	2.78	0	-3898	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1081	8.45	1.00	12	0.14	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
73	20240719	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-30	5	-0.53	24598660	4320	4.35	5710	5740	5660	7420	4000	5710	5694.13	2.78	0	-3730	5916	5812	5686	5582	5456	5865	5635	95	1710	500	3650	10	1	19070134	1083	8.46	1.00	12	0.02	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	5.08	N	042500	500	95 억		529439	N	N	0	N	00	N
74	20240718	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	70	2	1.24	562374460	99003	105.69	5590	5790	5560	7330	3950	5640	5680.25	2.74	0	6419	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1089	8.51	1.00	12	0.52	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
75	20240718	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	70	2	1.24	539882700	95060	101.48	5590	5790	5560	7330	3950	5640	5679.39	2.74	0	5904	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1089	8.51	1.00	12	0.50	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
76	20240718	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	40	2	0.71	503439180	88667	94.65	5590	5790	5560	7330	3950	5640	5677.86	2.74	0	1653	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1083	8.46	1.00	12	0.46	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	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
77	20240718	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	80	2	1.42	430523950	75867	80.99	5590	5790	5560	7330	3950	5640	5674.72	2.74	0	-3598	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1091	8.52	1.01	12	0.40	671.00	5685.00	8160	20240430	-29.90	2965	20231026	92.92	8160	-29.90	20240430	3352	70.64	20240103	8690	-34.18	20240403	3680	55.43	20231026	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
78	20240718	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	70	2	1.24	365854020	64528	68.88	5590	5790	5560	7330	3950	5640	5669.69	2.74	0	-6712	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1089	8.51	1.00	12	0.34	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
79	20240718	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	60	2	1.06	321297230	56717	60.55	5590	5790	5560	7330	3950	5640	5664.92	2.74	0	-5643	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1087	8.49	1.00	12	0.30	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	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
80	20240718	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	110	2	1.95	262617270	46424	49.56	5590	5790	5560	7330	3950	5640	5656.93	2.74	0	-524	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1097	8.57	1.01	12	0.24	671.00	5685.00	8160	20240430	-29.53	2965	20231026	93.93	8160	-29.53	20240430	3352	71.54	20240103	8690	-33.83	20240403	3680	56.25	20231026	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
81	20240718	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-60	5	-1.06	67964720	12177	13.00	5590	5630	5560	7330	3950	5640	5581.40	2.74	0	-4557	5773	5706	5643	5576	5513	5705	5575	95	1690	500	3600	10	1	19070134	1064	8.32	0.98	12	0.06	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	5.10	N	042500	500	95 억		522979	N	N	0	N	00	N
82	20240717	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	0	3	0.00	529084070	93654	81.36	5640	5710	5580	7330	3950	5640	5649.35	2.53	0	31727	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1076	8.41	0.99	12	0.49	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
83	20240717	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	30	2	0.53	519606710	91977	79.90	5640	5710	5580	7330	3950	5640	5649.31	2.53	0	31997	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1081	8.45	1.00	12	0.48	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
84	20240717	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	10	2	0.18	477493520	84523	73.43	5640	5710	5580	7330	3950	5640	5649.27	2.53	0	30773	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1077	8.42	0.99	12	0.44	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	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
85	20240717	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	30	2	0.53	394246210	69821	60.65	5640	5710	5580	7330	3950	5640	5646.53	2.53	0	24111	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1081	8.45	1.00	12	0.37	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
86	20240717	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	30	2	0.53	342966750	60802	52.82	5640	5710	5580	7330	3950	5640	5640.71	2.53	0	19330	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1081	8.45	1.00	12	0.32	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
87	20240717	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	40	2	0.71	268039740	47573	41.33	5640	5680	5580	7330	3950	5640	5634.28	2.53	0	15542	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1083	8.46	1.00	12	0.25	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	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
88	20240717	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	30	2	0.53	120042390	21378	18.57	5640	5670	5580	7330	3950	5640	5615.23	2.53	0	11205	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1081	8.45	1.00	12	0.11	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
89	20240717	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-10	5	-0.18	12162140	2171	1.89	5640	5640	5600	7330	3950	5640	5602.09	2.53	0	2044	5733	5686	5593	5546	5453	5710	5570	95	1690	500	3600	10	1	19070134	1074	8.39	0.99	12	0.01	671.00	5685.00	8160	20240430	-31.00	2965	20231026	89.88	8160	-31.00	20240430	3352	67.96	20240103	8690	-35.21	20240403	3680	52.99	20231026	5.10	N	042500	500	95 억		483114	N	N	0	N	00	N
90	20240716	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	40	2	0.71	636067170	114353	150.27	5550	5640	5500	7280	3920	5600	5562.03	2.48	0	1291	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1076	8.41	0.99	12	0.60	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
91	20240716	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	0	3	0.00	582714650	104850	137.78	5550	5640	5500	7280	3920	5600	5557.60	2.48	0	-2537	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1068	8.35	0.99	12	0.55	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	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
92	20240716	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	0	3	0.00	543490080	97847	128.58	5550	5640	5500	7280	3920	5600	5554.49	2.48	0	-6637	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1068	8.35	0.99	12	0.51	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	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
93	20240716	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-50	5	-0.89	461652610	83174	109.30	5550	5640	5500	7280	3920	5600	5550.44	2.48	0	-12070	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1058	8.27	0.98	12	0.44	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	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
94	20240716	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-30	5	-0.54	382593270	68945	90.60	5550	5640	5500	7280	3920	5600	5549.25	2.48	0	-8337	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1062	8.30	0.98	12	0.36	671.00	5685.00	8160	20240430	-31.74	2965	20231026	87.86	8160	-31.74	20240430	3352	66.17	20240103	8690	-35.90	20240403	3680	51.36	20231026	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
95	20240716	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	274438360	49566	65.13	5550	5640	5500	7280	3920	5600	5536.83	2.48	0	-11113	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1064	8.32	0.98	12	0.26	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	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
96	20240716	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	178450600	32188	42.30	5550	5640	5500	7280	3920	5600	5544.01	2.48	0	-11222	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.17	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	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
97	20240716	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	37127640	6688	8.79	5550	5640	5550	7280	3920	5600	5551.38	2.48	0	6	5740	5670	5590	5520	5440	5705	5555	95	1680	500	3580	10	1	19070134	1070	8.36	0.99	12	0.04	671.00	5685.00	8160	20240430	-31.25	2965	20231026	89.21	8160	-31.25	20240430	3352	67.36	20240103	8690	-35.44	20240403	3680	52.45	20231026	5.12	N	042500	500	95 억		473501	N	N	0	N	00	N
98	20240715	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	90	2	1.63	422177920	75503	79.64	5510	5660	5510	7160	3860	5510	5591.54	2.38	0	18591	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1068	8.35	0.99	12	0.40	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	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
99	20240715	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	100	2	1.81	389339180	69640	73.46	5510	5660	5510	7160	3860	5510	5590.74	2.38	0	18898	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1070	8.36	0.99	12	0.37	671.00	5685.00	8160	20240430	-31.25	2965	20231026	89.21	8160	-31.25	20240430	3352	67.36	20240103	8690	-35.44	20240403	3680	52.45	20231026	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
100	20240715	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	100	2	1.81	257573040	46107	48.63	5510	5660	5510	7160	3860	5510	5586.42	2.38	0	13938	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1070	8.36	0.99	12	0.24	671.00	5685.00	8160	20240430	-31.25	2965	20231026	89.21	8160	-31.25	20240430	3352	67.36	20240103	8690	-35.44	20240403	3680	52.45	20231026	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
101	20240715	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	130	2	2.36	216223070	38749	40.87	5510	5660	5510	7160	3860	5510	5580.09	2.38	0	16238	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1076	8.41	0.99	12	0.20	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
102	20240715	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	100	2	1.81	187773460	33705	35.55	5510	5630	5510	7160	3860	5510	5571.09	2.38	0	14492	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1070	8.36	0.99	12	0.18	671.00	5685.00	8160	20240430	-31.25	2965	20231026	89.21	8160	-31.25	20240430	3352	67.36	20240103	8690	-35.44	20240403	3680	52.45	20231026	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
103	20240715	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	90	2	1.63	123979240	22303	23.52	5510	5600	5510	7160	3860	5510	5558.86	2.38	0	7687	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1068	8.35	0.99	12	0.12	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	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
104	20240715	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	80	2	1.45	79545560	14324	15.11	5510	5600	5510	7160	3860	5510	5553.31	2.38	0	6313	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1066	8.33	0.98	12	0.08	671.00	5685.00	8160	20240430	-31.50	2965	20231026	88.53	8160	-31.50	20240430	3352	66.77	20240103	8690	-35.67	20240403	3680	51.90	20231026	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
105	20240715	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	70	2	1.27	5666740	1021	1.08	5510	5580	5510	7160	3860	5510	5550.19	2.38	0	285	5736	5622	5546	5432	5356	5585	5395	95	1650	500	3520	10	1	19070134	1064	8.32	0.98	12	0.01	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	5.09	N	042500	500	95 억		454804	N	N	0	N	00	N
106	20240712	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-60	5	-1.08	526018560	94532	69.37	5540	5660	5470	7240	3900	5570	5564.44	2.44	0	-12445	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1051	8.21	0.97	12	0.50	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	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
107	20240712	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-30	5	-0.54	495667660	89028	65.33	5540	5660	5470	7240	3900	5570	5567.54	2.44	0	-13725	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1056	8.26	0.97	12	0.47	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	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
108	20240712	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-60	5	-1.08	428543930	76912	56.44	5540	5660	5470	7240	3900	5570	5571.88	2.44	0	-8590	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1051	8.21	0.97	12	0.40	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	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
109	20240712	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	332984590	59560	43.71	5540	5660	5510	7240	3900	5570	5590.81	2.44	0	-9234	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1060	8.29	0.98	12	0.31	671.00	5685.00	8160	20240430	-31.86	2965	20231026	87.52	8160	-31.86	20240430	3352	65.87	20240103	8690	-36.02	20240403	3680	51.09	20231026	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
110	20240712	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-40	5	-0.72	309540820	55322	40.60	5540	5660	5520	7240	3900	5570	5595.35	2.44	0	-8087	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1055	8.24	0.97	12	0.29	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	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
111	20240712	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	40	2	0.72	200714800	35773	26.25	5540	5660	5520	7240	3900	5570	5611.02	2.44	0	5669	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1070	8.36	0.99	12	0.19	671.00	5685.00	8160	20240430	-31.25	2965	20231026	89.21	8160	-31.25	20240430	3352	67.36	20240103	8690	-35.44	20240403	3680	52.45	20231026	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
112	20240712	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	70	2	1.26	131834390	23503	17.25	5540	5660	5520	7240	3900	5570	5609.60	2.44	0	5317	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1076	8.41	0.99	12	0.12	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
113	20240712	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-40	5	-0.72	6098040	1099	0.81	5540	5570	5530	7240	3900	5570	5543.92	2.44	0	-282	5850	5710	5630	5490	5410	5670	5450	95	1670	500	3560	10	1	19070134	1055	8.24	0.97	12	0.01	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	5.18	N	042500	500	95 억		465491	N	N	0	N	00	N
114	20240711	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-200	5	-3.47	767909610	136265	109.08	5770	5770	5550	7500	4040	5770	5635.43	2.62	0	-36460	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1062	8.30	0.98	12	0.71	671.00	5685.00	8160	20240430	-31.74	2965	20231026	87.86	8160	-31.74	20240430	3352	66.17	20240103	8690	-35.90	20240403	3680	51.36	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
115	20240711	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-200	5	-3.47	674673470	119501	95.66	5770	5770	5560	7500	4040	5770	5645.76	2.62	0	-30108	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1062	8.30	0.98	12	0.63	671.00	5685.00	8160	20240430	-31.74	2965	20231026	87.86	8160	-31.74	20240430	3352	66.17	20240103	8690	-35.90	20240403	3680	51.36	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
116	20240711	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-170	5	-2.95	566416160	100123	80.15	5770	5770	5580	7500	4040	5770	5657.20	2.62	0	-24198	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1068	8.35	0.99	12	0.53	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	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
117	20240711	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-110	5	-1.91	411347460	72540	58.07	5770	5770	5600	7500	4040	5770	5670.63	2.62	0	-13612	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1079	8.44	1.00	12	0.38	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
118	20240711	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-100	5	-1.73	343511530	60560	48.48	5770	5770	5600	7500	4040	5770	5672.25	2.62	0	-6703	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1081	8.45	1.00	12	0.32	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
119	20240711	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-90	5	-1.56	329846630	58147	46.55	5770	5770	5600	7500	4040	5770	5672.63	2.62	0	-4713	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1083	8.46	1.00	12	0.30	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	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
120	20240711	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-110	5	-1.91	196064090	34416	27.55	5770	5770	5650	7500	4040	5770	5696.89	2.62	0	1317	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1079	8.44	1.00	12	0.18	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
121	20240711	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	0	3	0.00	55263730	9638	7.72	5770	5770	5720	7500	4040	5770	5733.94	2.62	0	4118	5943	5856	5683	5596	5423	5900	5640	95	1730	500	3690	10	1	19070134	1100	8.60	1.01	12	0.05	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.22	N	042500	500	95 억		500189	N	N	0	N	00	N
122	20240710	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	230	2	4.15	705236440	124152	153.81	5540	5770	5510	7200	3880	5540	5680.42	2.46	0	29398	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1100	8.60	1.01	12	0.65	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
123	20240710	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	170	2	3.07	676803680	119217	147.69	5540	5770	5510	7200	3880	5540	5677.07	2.46	0	28491	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1089	8.51	1.00	12	0.63	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
124	20240710	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	170	2	3.07	552531220	97544	120.84	5540	5740	5510	7200	3880	5540	5664.43	2.46	0	21176	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1089	8.51	1.00	12	0.51	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
125	20240710	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	160	2	2.89	506379000	89445	110.81	5540	5740	5510	7200	3880	5540	5661.34	2.46	0	15173	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1087	8.49	1.00	12	0.47	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	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
126	20240710	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	150	2	2.71	465667750	82286	101.94	5540	5740	5510	7200	3880	5540	5659.14	2.46	0	14580	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1085	8.48	1.00	12	0.43	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	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
127	20240710	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	120	2	2.17	281630220	49925	61.85	5540	5730	5510	7200	3880	5540	5641.07	2.46	0	7310	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1079	8.44	1.00	12	0.26	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
128	20240710	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	100	2	1.81	172820700	30718	38.06	5540	5730	5510	7200	3880	5540	5626.04	2.46	0	6422	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1076	8.41	0.99	12	0.16	671.00	5685.00	8160	20240430	-30.88	2965	20231026	90.22	8160	-30.88	20240430	3352	68.26	20240103	8690	-35.10	20240403	3680	53.26	20231026	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
129	20240710	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-20	5	-0.36	6353990	1151	1.43	5540	5540	5510	7200	3880	5540	5520.41	2.46	0	-955	5606	5572	5506	5472	5406	5590	5490	95	1660	500	3540	10	1	19070134	1053	8.23	0.97	12	0.01	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	5.26	N	042500	500	95 억		469991	N	N	0	N	00	N
130	20240709	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	0	3	0.00	443047290	80680	75.21	5490	5540	5440	7200	3880	5540	5491.38	2.44	0	3269	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1056	8.26	0.97	12	0.42	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
131	20240709	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-30	5	-0.54	400645740	73005	68.06	5490	5540	5440	7200	3880	5540	5487.92	2.44	0	2992	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1051	8.21	0.97	12	0.38	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
132	20240709	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	327177110	59664	55.62	5490	5540	5440	7200	3880	5540	5483.66	2.44	0	2222	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1049	8.20	0.97	12	0.31	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
133	20240709	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	276316290	50401	46.99	5490	5540	5440	7200	3880	5540	5482.36	2.44	0	2639	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1049	8.20	0.97	12	0.26	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
134	20240709	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	260742310	47560	44.34	5490	5540	5440	7200	3880	5540	5482.39	2.44	0	2904	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1049	8.20	0.97	12	0.25	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
135	20240709	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-100	5	-1.81	195826650	35715	33.30	5490	5540	5440	7200	3880	5540	5483.04	2.44	0	3402	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1037	8.11	0.96	12	0.19	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
136	20240709	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	104395300	18984	17.70	5490	5540	5470	7200	3880	5540	5499.12	2.44	0	2988	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1049	8.20	0.97	12	0.10	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
137	20240709	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-10	5	-0.18	32700470	5956	5.55	5490	5540	5490	7200	3880	5540	5490.34	2.44	0	1306	5693	5616	5483	5406	5273	5655	5445	95	1660	500	3540	10	1	19070134	1055	8.24	0.97	12	0.03	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	5.30	N	042500	500	95 억		465297	N	N	0	N	00	N
138	20240708	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	70	2	1.28	582917910	106554	57.46	5400	5560	5350	7110	3830	5470	5470.60	2.31	0	22587	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1056	8.26	0.97	12	0.56	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
139	20240708	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	50	2	0.91	543877640	99485	53.65	5400	5560	5350	7110	3830	5470	5466.93	2.31	0	20647	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1053	8.23	0.97	12	0.52	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
140	20240708	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	40	2	0.73	440079860	80648	43.49	5400	5560	5350	7110	3830	5470	5456.80	2.31	0	15989	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1051	8.21	0.97	12	0.42	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
141	20240708	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	70	2	1.28	407677810	74794	40.33	5400	5550	5350	7110	3830	5470	5450.68	2.31	0	13701	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1056	8.26	0.97	12	0.39	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
142	20240708	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	60	2	1.10	391230790	71823	38.73	5400	5540	5350	7110	3830	5470	5447.15	2.31	0	11565	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1055	8.24	0.97	12	0.38	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
143	20240708	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	50	2	0.91	368629160	67728	36.52	5400	5530	5350	7110	3830	5470	5442.79	2.31	0	9614	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1053	8.23	0.97	12	0.36	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
144	20240708	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	40	2	0.73	349277230	64215	34.63	5400	5510	5350	7110	3830	5470	5439.18	2.31	0	8747	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1051	8.21	0.97	12	0.34	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
145	20240708	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	40	2	0.73	89369790	16434	8.86	5400	5510	5380	7110	3830	5470	5438.10	2.31	0	4596	5650	5560	5500	5410	5350	5530	5380	95	1640	500	3500	10	1	19070134	1051	8.21	0.97	12	0.09	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	5.26	N	042500	500	95 억		440765	N	N	0	N	00	N
146	20240705	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-130	5	-2.32	1009930170	184080	59.77	5550	5590	5440	7280	3920	5600	5486.49	2.21	0	14146	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1043	8.15	0.96	12	0.97	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
147	20240705	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	920361950	167733	54.47	5550	5590	5440	7280	3920	5600	5487.06	2.21	0	13740	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.88	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
148	20240705	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	850489290	155039	50.34	5550	5590	5440	7280	3920	5600	5485.64	2.21	0	12664	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.81	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
149	20240705	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-100	5	-1.79	759763720	138537	44.99	5550	5590	5440	7280	3920	5600	5484.19	2.21	0	8208	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1049	8.20	0.97	12	0.73	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
150	20240705	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-90	5	-1.61	432687370	78629	25.53	5550	5590	5460	7280	3920	5600	5502.89	2.21	0	4351	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1051	8.21	0.97	12	0.41	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
151	20240705	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	385146630	69948	22.71	5550	5590	5460	7280	3920	5600	5506.18	2.21	0	3230	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.37	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
152	20240705	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	158117740	28576	9.28	5550	5590	5510	7280	3920	5600	5533.23	2.21	0	1938	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1053	8.23	0.97	12	0.15	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
153	20240705	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-70	5	-1.25	22949840	4132	1.34	5550	5590	5530	7280	3920	5600	5554.13	2.21	0	2691	5966	5782	5606	5422	5246	5695	5335	95	1680	500	3580	10	1	19070134	1055	8.24	0.97	12	0.02	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	5.27	N	042500	500	95 억		421923	N	N	0	N	00	N
154	20240704	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-160	5	-2.78	1709406340	306314	215.55	5710	5790	5430	7480	4040	5760	5580.57	2.23	0	-10704	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1068	8.35	0.99	12	1.61	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	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
155	20240704	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-170	5	-2.95	1577315700	282651	198.90	5710	5790	5430	7480	4040	5760	5580.43	2.23	0	-11515	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1066	8.33	0.98	12	1.48	671.00	5685.00	8160	20240430	-31.50	2965	20231026	88.53	8160	-31.50	20240430	3352	66.77	20240103	8690	-35.67	20240403	3680	51.90	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
156	20240704	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-190	5	-3.30	1430226750	256207	180.29	5710	5790	5430	7480	4040	5760	5582.31	2.23	0	-6190	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1062	8.30	0.98	12	1.34	671.00	5685.00	8160	20240430	-31.74	2965	20231026	87.86	8160	-31.74	20240430	3352	66.17	20240103	8690	-35.90	20240403	3680	51.36	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
157	20240704	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-80	5	-1.39	497089710	87513	61.58	5710	5790	5630	7480	4040	5760	5680.18	2.23	0	-3379	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1083	8.46	1.00	12	0.46	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	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
158	20240704	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	447992810	78848	55.49	5710	5790	5630	7480	4040	5760	5681.73	2.23	0	-5658	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1081	8.45	1.00	12	0.41	671.00	5685.00	8160	20240430	-30.51	2965	20231026	91.23	8160	-30.51	20240430	3352	69.15	20240103	8690	-34.75	20240403	3680	54.08	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
159	20240704	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-100	5	-1.74	369193560	64911	45.68	5710	5790	5650	7480	4040	5760	5687.69	2.23	0	-7586	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1079	8.44	1.00	12	0.34	671.00	5685.00	8160	20240430	-30.64	2965	20231026	90.89	8160	-30.64	20240430	3352	68.85	20240103	8690	-34.87	20240403	3680	53.80	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
160	20240704	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-50	5	-0.87	246731200	43301	30.47	5710	5790	5660	7480	4040	5760	5698.05	2.23	0	-4408	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1089	8.51	1.00	12	0.23	671.00	5685.00	8160	20240430	-30.02	2965	20231026	92.58	8160	-30.02	20240430	3352	70.35	20240103	8690	-34.29	20240403	3680	55.16	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
161	20240704	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	30129010	5248	3.69	5710	5790	5710	7480	4040	5760	5741.04	2.23	0	3311	5973	5866	5783	5676	5593	5825	5635	95	1720	500	3680	10	1	19070134	1098	8.58	1.01	12	0.03	671.00	5685.00	8160	20240430	-29.41	2965	20231026	94.27	8160	-29.41	20240430	3352	71.84	20240103	8690	-33.72	20240403	3680	56.52	20231026	5.30	N	042500	500	95 억		425712	N	N	0	N	00	N
162	20240703	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-40	5	-0.69	796996500	138289	56.93	5820	5890	5700	7540	4060	5800	5763.29	2.24	0	-2281	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1098	8.58	1.01	12	0.73	671.00	5685.00	8160	20240430	-29.41	2965	20231026	94.27	8160	-29.41	20240430	3352	71.84	20240103	8690	-33.72	20240403	3680	56.52	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
163	20240703	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-20	5	-0.34	734863390	127512	52.50	5820	5890	5700	7540	4060	5800	5763.09	2.24	0	-2352	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1102	8.61	1.02	12	0.67	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
164	20240703	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-30	5	-0.52	634147400	110037	45.30	5820	5890	5700	7540	4060	5800	5763.04	2.24	0	4171	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1100	8.60	1.01	12	0.58	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
165	20240703	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-30	5	-0.52	599298450	103993	42.81	5820	5890	5700	7540	4060	5800	5762.87	2.24	0	2131	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1100	8.60	1.01	12	0.55	671.00	5685.00	8160	20240430	-29.29	2965	20231026	94.60	8160	-29.29	20240430	3352	72.14	20240103	8690	-33.60	20240403	3680	56.79	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
166	20240703	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-80	5	-1.38	492215370	85281	35.11	5820	5890	5710	7540	4060	5800	5771.69	2.24	0	3062	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1091	8.52	1.01	12	0.45	671.00	5685.00	8160	20240430	-29.90	2965	20231026	92.92	8160	-29.90	20240430	3352	70.64	20240103	8690	-34.18	20240403	3680	55.43	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
167	20240703	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-10	5	-0.17	419999530	72735	29.94	5820	5890	5720	7540	4060	5800	5774.38	2.24	0	6565	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1104	8.63	1.02	12	0.38	671.00	5685.00	8160	20240430	-29.04	2965	20231026	95.28	8160	-29.04	20240430	3352	72.73	20240103	8690	-33.37	20240403	3680	57.34	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
168	20240703	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-20	5	-0.34	233542650	40387	16.63	5820	5890	5720	7540	4060	5800	5782.62	2.24	0	-1928	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1102	8.61	1.02	12	0.21	671.00	5685.00	8160	20240430	-29.17	2965	20231026	94.94	8160	-29.17	20240430	3352	72.43	20240103	8690	-33.49	20240403	3680	57.07	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
169	20240703	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	90	2	1.55	19667960	3363	1.38	5820	5890	5820	7540	4060	5800	5848.34	2.24	0	-546	6093	5946	5843	5696	5593	5895	5645	95	1740	500	3710	10	1	19070134	1123	8.78	1.04	12	0.02	671.00	5685.00	8160	20240430	-27.82	2965	20231026	98.65	8160	-27.82	20240430	3352	75.72	20240103	8690	-32.22	20240403	3680	60.05	20231026	5.33	N	042500	500	95 억		426423	N	N	0	N	00	N
170	20240702	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-110	5	-1.86	1404601560	241943	128.75	5930	5990	5740	7680	4140	5910	5805.51	2.13	0	17820	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1106	8.64	1.02	12	1.27	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
171	20240702	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-80	5	-1.35	1368827530	235783	125.48	5930	5990	5740	7680	4140	5910	5805.45	2.13	0	17328	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1112	8.69	1.03	12	1.24	671.00	5685.00	8160	20240430	-28.55	2965	20231026	96.63	8160	-28.55	20240430	3352	73.93	20240103	8690	-32.91	20240403	3680	58.42	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
172	20240702	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-100	5	-1.69	1166634850	201091	107.01	5930	5990	5740	7680	4140	5910	5801.53	2.13	0	15958	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1108	8.66	1.02	12	1.05	671.00	5685.00	8160	20240430	-28.80	2965	20231026	95.95	8160	-28.80	20240430	3352	73.33	20240103	8690	-33.14	20240403	3680	57.88	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
173	20240702	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-90	5	-1.52	1076419770	185510	98.72	5930	5990	5740	7680	4140	5910	5802.49	2.13	0	12676	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1110	8.67	1.02	12	0.97	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
174	20240702	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-90	5	-1.52	758811250	130501	69.45	5930	5990	5740	7680	4140	5910	5814.60	2.13	0	1408	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1110	8.67	1.02	12	0.68	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
175	20240702	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-90	5	-1.52	719203080	123690	65.82	5930	5990	5740	7680	4140	5910	5814.56	2.13	0	1344	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1110	8.67	1.02	12	0.65	671.00	5685.00	8160	20240430	-28.68	2965	20231026	96.29	8160	-28.68	20240430	3352	73.63	20240103	8690	-33.03	20240403	3680	58.15	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
176	20240702	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-110	5	-1.86	445878890	76593	40.76	5930	5990	5740	7680	4140	5910	5821.41	2.13	0	-13435	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1106	8.64	1.02	12	0.40	671.00	5685.00	8160	20240430	-28.92	2965	20231026	95.62	8160	-28.92	20240430	3352	73.03	20240103	8690	-33.26	20240403	3680	57.61	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
177	20240702	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	55408220	9350	4.98	5930	5990	5900	7680	4140	5910	5926.01	2.13	0	-5326	6170	6040	5970	5840	5770	6005	5805	95	1770	500	3780	10	1	19070134	1125	8.79	1.04	12	0.05	671.00	5685.00	8160	20240430	-27.70	2965	20231026	98.99	8160	-27.70	20240430	3352	76.01	20240103	8690	-32.11	20240403	3680	60.33	20231026	5.18	N	042500	500	95 억		405406	N	N	0	N	00	N
178	20240701	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	0	3	0.00	1121809810	186982	62.35	5980	6100	5900	7680	4140	5910	5999.71	1.90	0	43148	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1127	8.81	1.04	12	0.98	671.00	5685.00	8160	20240430	-27.57	2965	20231026	99.33	8160	-27.57	20240430	3352	76.31	20240103	8690	-31.99	20240403	3680	60.60	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
179	20240701	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	30	2	0.51	1036600430	172568	57.55	5980	6100	5900	7680	4140	5910	6006.91	1.90	0	43058	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1133	8.85	1.04	12	0.90	671.00	5685.00	8160	20240430	-27.21	2965	20231026	100.34	8160	-27.21	20240430	3352	77.21	20240103	8690	-31.65	20240403	3680	61.41	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
180	20240701	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	70	2	1.18	830885550	138011	46.02	5980	6100	5900	7680	4140	5910	6020.44	1.90	0	36747	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1140	8.91	1.05	12	0.72	671.00	5685.00	8160	20240430	-26.72	2965	20231026	101.69	8160	-26.72	20240430	3352	78.40	20240103	8690	-31.19	20240403	3680	62.50	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
181	20240701	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	90	2	1.52	763471520	126734	42.26	5980	6100	5900	7680	4140	5910	6024.21	1.90	0	37134	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1144	8.94	1.06	12	0.66	671.00	5685.00	8160	20240430	-26.47	2965	20231026	102.36	8160	-26.47	20240430	3352	79.00	20240103	8690	-30.96	20240403	3680	63.04	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
182	20240701	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	140	2	2.37	662895680	110012	36.69	5980	6100	5900	7680	4140	5910	6025.68	1.90	0	39231	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1154	9.02	1.06	12	0.58	671.00	5685.00	8160	20240430	-25.86	2965	20231026	104.05	8160	-25.86	20240430	3352	80.49	20240103	8690	-30.38	20240403	3680	64.40	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
183	20240701	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	150	2	2.54	585459620	97236	32.43	5980	6100	5900	7680	4140	5910	6021.03	1.90	0	37188	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1156	9.03	1.07	12	0.51	671.00	5685.00	8160	20240430	-25.74	2965	20231026	104.38	8160	-25.74	20240430	3352	80.79	20240103	8690	-30.26	20240403	3680	64.67	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
184	20240701	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	120	2	2.03	432526510	72059	24.03	5980	6090	5900	7680	4140	5910	6002.40	1.90	0	23786	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1150	8.99	1.06	12	0.38	671.00	5685.00	8160	20240430	-26.10	2965	20231026	103.37	8160	-26.10	20240430	3352	79.89	20240103	8690	-30.61	20240403	3680	63.86	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N
185	20240701	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	40	2	0.68	76304840	12917	4.31	5980	5980	5900	7680	4140	5910	5907.32	1.90	0	2136	6276	6092	5996	5812	5716	6045	5765	95	1770	500	3780	10	1	19070134	1135	8.87	1.05	12	0.07	671.00	5685.00	8160	20240430	-27.08	2965	20231026	100.67	8160	-27.08	20240430	3352	77.51	20240103	8690	-31.53	20240403	3680	61.68	20231026	5.19	N	042500	500	95 억		361454	N	N	0	N	00	N