KissMeData/042500/price/prices-20240801.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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