KissMeData/035610/price/prices-20230701.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	20230731	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	65	2	1.53	175645975	41090	55.89	4215	4340	4210	5500	2965	4235	4274.23	2.00	0	8089	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1176	-2.82	0.86	12	0.15	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
3	20230731	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	80	2	1.89	168625245	39456	53.66	4215	4340	4210	5500	2965	4235	4273.75	2.00	0	7938	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1180	-2.83	0.86	12	0.14	-1525.00	5012.00	6500	20230131	-33.62	2935	20221013	47.02	6500	-33.62	20230131	3480	23.99	20230103	6500	-33.62	20230131	2935	47.02	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
4	20230731	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	55	2	1.30	143608485	33645	45.76	4215	4340	4210	5500	2965	4235	4268.35	2.00	0	5586	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1173	-2.81	0.86	12	0.12	-1525.00	5012.00	6500	20230131	-34.00	2935	20221013	46.17	6500	-34.00	20230131	3480	23.28	20230103	6500	-34.00	20230131	2935	46.17	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
5	20230731	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	45	2	1.06	138443135	32443	44.13	4215	4340	4210	5500	2965	4235	4267.27	2.00	0	5148	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1170	-2.81	0.85	12	0.12	-1525.00	5012.00	6500	20230131	-34.15	2935	20221013	45.83	6500	-34.15	20230131	3480	22.99	20230103	6500	-34.15	20230131	2935	45.83	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
6	20230731	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	35	2	0.83	95117040	22342	30.39	4215	4340	4210	5500	2965	4235	4257.32	2.00	0	5557	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1168	-2.80	0.85	12	0.08	-1525.00	5012.00	6500	20230131	-34.31	2935	20221013	45.49	6500	-34.31	20230131	3480	22.70	20230103	6500	-34.31	20230131	2935	45.49	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
7	20230731	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	60	2	1.42	85862805	20175	27.44	4215	4340	4210	5500	2965	4235	4255.90	2.00	0	3764	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1175	-2.82	0.86	12	0.07	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
8	20230731	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	25	2	0.59	67832500	15972	21.72	4215	4340	4210	5500	2965	4235	4246.96	2.00	0	1668	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1165	-2.79	0.85	12	0.06	-1525.00	5012.00	6500	20230131	-34.46	2935	20221013	45.14	6500	-34.46	20230131	3480	22.41	20230103	6500	-34.46	20230131	2935	45.14	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
9	20230731	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	25	2	0.59	1905530	452	0.61	4215	4260	4210	5500	2965	4235	4215.77	2.00	0	150	4478	4356	4163	4041	3848	4417	4102	137	1267	500	2710	5	1	27345997	1165	-2.79	0.85	12	0.00	-1525.00	5012.00	6500	20230131	-34.46	2935	20221013	45.14	6500	-34.46	20230131	3480	22.41	20230103	6500	-34.46	20230131	2935	45.14	20221013	2.32	N	035610	500	136 억		546866	N	N	0	N	00	N
10	20230728	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	140	2	3.42	307887335	73308	41.81	4090	4285	3970	5320	2870	4095	4200.00	1.93	0	18612	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1158	-2.78	0.84	12	0.27	-1525.00	5012.00	6500	20230131	-34.85	2935	20221013	44.29	6500	-34.85	20230131	3480	21.70	20230103	6500	-34.85	20230131	2935	44.29	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
11	20230728	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	155	2	3.79	275367175	65671	37.45	4090	4285	3970	5320	2870	4095	4193.22	1.93	0	19319	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1162	-2.79	0.85	12	0.24	-1525.00	5012.00	6500	20230131	-34.62	2935	20221013	44.80	6500	-34.62	20230131	3480	22.13	20230103	6500	-34.62	20230131	2935	44.80	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
12	20230728	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	175	2	4.27	260389745	62155	35.45	4090	4285	3970	5320	2870	4095	4189.45	1.93	0	17125	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1168	-2.80	0.85	12	0.23	-1525.00	5012.00	6500	20230131	-34.31	2935	20221013	45.49	6500	-34.31	20230131	3480	22.70	20230103	6500	-34.31	20230131	2935	45.49	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
13	20230728	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	170	2	4.15	237205070	56705	32.34	4090	4285	3970	5320	2870	4095	4183.24	1.93	0	14729	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1166	-2.80	0.85	12	0.21	-1525.00	5012.00	6500	20230131	-34.38	2935	20221013	45.32	6500	-34.38	20230131	3480	22.56	20230103	6500	-34.38	20230131	2935	45.32	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
14	20230728	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	165	2	4.03	228941880	54761	31.23	4090	4285	3970	5320	2870	4095	4180.84	1.93	0	13869	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1165	-2.79	0.85	12	0.20	-1525.00	5012.00	6500	20230131	-34.46	2935	20221013	45.14	6500	-34.46	20230131	3480	22.41	20230103	6500	-34.46	20230131	2935	45.14	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
15	20230728	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	120	2	2.93	184970040	44447	25.35	4090	4275	3970	5320	2870	4095	4161.68	1.93	0	12153	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1153	-2.76	0.84	12	0.16	-1525.00	5012.00	6500	20230131	-35.15	2935	20221013	43.61	6500	-35.15	20230131	3480	21.12	20230103	6500	-35.15	20230131	2935	43.61	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
16	20230728	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	80	2	1.95	149386710	36005	20.53	4090	4275	3970	5320	2870	4095	4149.14	1.93	0	6231	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1142	-2.74	0.83	12	0.13	-1525.00	5012.00	6500	20230131	-35.77	2935	20221013	42.25	6500	-35.77	20230131	3480	19.97	20230103	6500	-35.77	20230131	2935	42.25	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
17	20230728	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	45	2	1.10	19457885	4751	2.71	4090	4140	4090	5320	2870	4095	4095.54	1.93	0	2086	4398	4246	4048	3896	3698	4322	3972	137	1225	500	2620	5	1	27345997	1132	-2.71	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.31	2935	20221013	41.06	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	2935	41.06	20221013	2.64	N	035610	500	136 억		527780	N	N	0	N	00	N
18	20230727	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	260	2	6.78	713538990	174803	53.76	3850	4200	3850	4985	2685	3835	4081.93	1.78	-15518	41240	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1120	-2.69	0.82	12	0.64	-1525.00	5012.00	6500	20230131	-37.00	2935	20221013	39.52	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	2935	39.52	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
19	20230727	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	290	2	7.56	695313470	170358	52.39	3850	4200	3850	4985	2685	3835	4081.48	1.78	-15518	39265	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1128	-2.70	0.82	12	0.62	-1525.00	5012.00	6500	20230131	-36.54	2935	20221013	40.55	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	2935	40.55	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
20	20230727	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	320	2	8.34	668260730	163809	50.38	3850	4200	3850	4985	2685	3835	4079.51	1.78	-15518	37812	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1136	-2.72	0.83	12	0.60	-1525.00	5012.00	6500	20230131	-36.08	2935	20221013	41.57	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	2935	41.57	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
21	20230727	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	300	2	7.82	652112710	159903	49.18	3850	4200	3850	4985	2685	3835	4078.18	1.78	-15518	35601	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1131	-2.71	0.83	12	0.58	-1525.00	5012.00	6500	20230131	-36.38	2935	20221013	40.89	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	2935	40.89	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
22	20230727	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	295	2	7.69	623351965	152900	47.02	3850	4200	3850	4985	2685	3835	4076.86	1.78	-15518	30148	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1129	-2.71	0.82	12	0.56	-1525.00	5012.00	6500	20230131	-36.46	2935	20221013	40.72	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	2935	40.72	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
23	20230727	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	335	2	8.74	590706745	144998	44.59	3850	4200	3850	4985	2685	3835	4073.90	1.78	-15518	27860	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1140	-2.73	0.83	12	0.53	-1525.00	5012.00	6500	20230131	-35.85	2935	20221013	42.08	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	2935	42.08	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
24	20230727	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	225	2	5.87	497702385	122490	37.67	3850	4200	3850	4985	2685	3835	4063.21	1.78	-15518	17597	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1110	-2.66	0.81	12	0.45	-1525.00	5012.00	6500	20230131	-37.54	2935	20221013	38.33	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	2935	38.33	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
25	20230727	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	145	2	3.78	44881135	11458	3.52	3850	3980	3850	4985	2685	3835	3917.01	1.78	-15518	6120	4368	4101	3968	3701	3568	4035	3635	137	1150	500	2450	5	1	27345997	1088	-2.61	0.79	12	0.04	-1525.00	5012.00	6500	20230131	-38.77	2935	20221013	35.60	6500	-38.77	20230131	3480	14.37	20230103	6500	-38.77	20230131	2935	35.60	20221013	2.72	N	035610	500	136 억		485984	N	N	0	N	00	N
26	20230726	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-455	5	-10.61	1267621130	321141	195.17	4205	4235	3835	5570	3005	4290	3947.24	1.83	0	-15502	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1049	-2.51	0.77	12	1.17	-1525.00	5012.00	6500	20230131	-41.00	2935	20221013	30.66	6500	-41.00	20230131	3480	10.20	20230103	6500	-41.00	20230131	2935	30.66	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
27	20230726	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-420	5	-9.79	1189261110	300808	182.81	4205	4235	3850	5570	3005	4290	3953.56	1.83	0	-16345	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1058	-2.54	0.77	12	1.10	-1525.00	5012.00	6500	20230131	-40.46	2935	20221013	31.86	6500	-40.46	20230131	3480	11.21	20230103	6500	-40.46	20230131	2935	31.86	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
28	20230726	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-420	5	-9.79	1094333565	276409	167.98	4205	4235	3850	5570	3005	4290	3959.11	1.83	0	-13642	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1058	-2.54	0.77	12	1.01	-1525.00	5012.00	6500	20230131	-40.46	2935	20221013	31.86	6500	-40.46	20230131	3480	11.21	20230103	6500	-40.46	20230131	2935	31.86	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
29	20230726	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-440	5	-10.26	1004937255	253378	153.99	4205	4235	3850	5570	3005	4290	3966.16	1.83	0	-11059	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1053	-2.52	0.77	12	0.93	-1525.00	5012.00	6500	20230131	-40.77	2935	20221013	31.18	6500	-40.77	20230131	3480	10.63	20230103	6500	-40.77	20230131	2935	31.18	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
30	20230726	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-385	5	-8.97	907420315	228194	138.68	4205	4235	3865	5570	3005	4290	3976.53	1.83	0	-694	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1068	-2.56	0.78	12	0.83	-1525.00	5012.00	6500	20230131	-39.92	2935	20221013	33.05	6500	-39.92	20230131	3480	12.21	20230103	6500	-39.92	20230131	2935	33.05	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
31	20230726	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-350	5	-8.16	808787470	203058	123.41	4205	4235	3865	5570	3005	4290	3983.04	1.83	0	2717	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1077	-2.58	0.79	12	0.74	-1525.00	5012.00	6500	20230131	-39.38	2935	20221013	34.24	6500	-39.38	20230131	3480	13.22	20230103	6500	-39.38	20230131	2935	34.24	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
32	20230726	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-335	5	-7.81	525613630	130619	79.38	4205	4235	3955	5570	3005	4290	4024.02	1.83	0	4414	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1082	-2.59	0.79	12	0.48	-1525.00	5012.00	6500	20230131	-39.15	2935	20221013	34.75	6500	-39.15	20230131	3480	13.65	20230103	6500	-39.15	20230131	2935	34.75	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
33	20230726	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-120	5	-2.80	39957950	9523	5.79	4205	4235	4130	5570	3005	4290	4195.94	1.83	0	-4389	4683	4486	4293	4096	3903	4390	4000	137	1282	500	2740	5	1	27345997	1140	-2.73	0.83	12	0.03	-1525.00	5012.00	6500	20230131	-35.85	2935	20221013	42.08	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	2935	42.08	20221013	2.73	N	035610	500	136 억		501502	N	N	0	N	00	N
34	20230725	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-180	5	-4.03	698556325	163733	165.22	4440	4490	4100	5810	3130	4470	4266.40	1.91	0	-20149	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1173	-2.81	0.86	12	0.60	-1525.00	5012.00	6500	20230131	-34.00	2935	20221013	46.17	6500	-34.00	20230131	3480	23.28	20230103	6500	-34.00	20230131	2935	46.17	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
35	20230725	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-325	5	-7.27	641124680	150064	151.43	4440	4490	4100	5810	3130	4470	4272.34	1.91	0	-20429	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1133	-2.72	0.83	12	0.55	-1525.00	5012.00	6500	20230131	-36.23	2935	20221013	41.23	6500	-36.23	20230131	3480	19.11	20230103	6500	-36.23	20230131	2935	41.23	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
36	20230725	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-250	5	-5.59	483157105	112254	113.27	4440	4490	4200	5810	3130	4470	4304.14	1.91	0	-19146	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1154	-2.77	0.84	12	0.41	-1525.00	5012.00	6500	20230131	-35.08	2935	20221013	43.78	6500	-35.08	20230131	3480	21.26	20230103	6500	-35.08	20230131	2935	43.78	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
37	20230725	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-175	5	-3.91	344172015	79467	80.19	4440	4490	4280	5810	3130	4470	4331.01	1.91	0	-16041	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1175	-2.82	0.86	12	0.29	-1525.00	5012.00	6500	20230131	-33.92	2935	20221013	46.34	6500	-33.92	20230131	3480	23.42	20230103	6500	-33.92	20230131	2935	46.34	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
38	20230725	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-170	5	-3.80	284341725	65520	66.12	4440	4490	4285	5810	3130	4470	4339.77	1.91	0	-13349	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1176	-2.82	0.86	12	0.24	-1525.00	5012.00	6500	20230131	-33.85	2935	20221013	46.51	6500	-33.85	20230131	3480	23.56	20230103	6500	-33.85	20230131	2935	46.51	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
39	20230725	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-165	5	-3.69	249689440	57457	57.98	4440	4490	4285	5810	3130	4470	4345.67	1.91	0	-10600	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1177	-2.82	0.86	12	0.21	-1525.00	5012.00	6500	20230131	-33.77	2935	20221013	46.68	6500	-33.77	20230131	3480	23.71	20230103	6500	-33.77	20230131	2935	46.68	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
40	20230725	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-100	5	-2.24	117204525	26753	27.00	4440	4490	4340	5810	3130	4470	4380.99	1.91	0	-8200	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1195	-2.87	0.87	12	0.10	-1525.00	5012.00	6500	20230131	-32.77	2935	20221013	48.89	6500	-32.77	20230131	3480	25.57	20230103	6500	-32.77	20230131	2935	48.89	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
41	20230725	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-10	5	-0.22	7289490	1641	1.66	4440	4470	4425	5810	3130	4470	4442.10	1.91	0	-813	4763	4616	4503	4356	4243	4560	4300	137	1340	500	2860	5	1	27345997	1220	-2.92	0.89	12	0.01	-1525.00	5012.00	6500	20230131	-31.38	2935	20221013	51.96	6500	-31.38	20230131	3480	28.16	20230103	6500	-31.38	20230131	2935	51.96	20221013	2.71	N	035610	500	136 억		521643	N	N	0	N	00	N
42	20230724	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-190	5	-4.08	436086060	97307	152.45	4650	4650	4390	6050	3265	4660	4481.55	1.91	0	-297	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1222	-2.93	0.89	12	0.36	-1525.00	5012.00	6500	20230131	-31.23	2935	20221013	52.30	6500	-31.23	20230131	3480	28.45	20230103	6500	-31.23	20230131	2935	52.30	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
43	20230724	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-225	5	-4.83	400977380	89437	140.12	4650	4650	4390	6050	3265	4660	4483.35	1.91	0	929	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1213	-2.91	0.88	12	0.33	-1525.00	5012.00	6500	20230131	-31.77	2935	20221013	51.11	6500	-31.77	20230131	3480	27.44	20230103	6500	-31.77	20230131	2935	51.11	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
44	20230724	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-240	5	-5.15	351254685	78224	122.56	4650	4650	4390	6050	3265	4660	4490.37	1.91	0	-2235	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1209	-2.90	0.88	12	0.29	-1525.00	5012.00	6500	20230131	-32.00	2935	20221013	50.60	6500	-32.00	20230131	3480	27.01	20230103	6500	-32.00	20230131	2935	50.60	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
45	20230724	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-185	5	-3.97	275176920	61028	95.61	4650	4650	4440	6050	3265	4660	4509.03	1.91	0	-5181	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1224	-2.93	0.89	12	0.22	-1525.00	5012.00	6500	20230131	-31.15	2935	20221013	52.47	6500	-31.15	20230131	3480	28.59	20230103	6500	-31.15	20230131	2935	52.47	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
46	20230724	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-150	5	-3.22	173745505	38292	59.99	4650	4650	4490	6050	3265	4660	4537.38	1.91	0	-9190	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1233	-2.96	0.90	12	0.14	-1525.00	5012.00	6500	20230131	-30.62	2935	20221013	53.66	6500	-30.62	20230131	3480	29.60	20230103	6500	-30.62	20230131	2935	53.66	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
47	20230724	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-135	5	-2.90	104991660	23046	36.11	4650	4650	4525	6050	3265	4660	4555.74	1.91	0	-6955	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1237	-2.97	0.90	12	0.08	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
48	20230724	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-115	5	-2.47	79593365	17446	27.33	4650	4650	4530	6050	3265	4660	4562.27	1.91	0	-5713	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1243	-2.98	0.91	12	0.06	-1525.00	5012.00	6500	20230131	-30.08	2935	20221013	54.86	6500	-30.08	20230131	3480	30.60	20230103	6500	-30.08	20230131	2935	54.86	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
49	20230724	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-65	5	-1.39	7989650	1732	2.71	4650	4650	4595	6050	3265	4660	4612.96	1.91	0	-1190	4823	4741	4638	4556	4453	4782	4597	137	1392	500	2980	5	1	27345997	1257	-3.01	0.92	12	0.01	-1525.00	5012.00	6500	20230131	-29.31	2935	20221013	56.56	6500	-29.31	20230131	3480	32.04	20230103	6500	-29.31	20230131	2935	56.56	20221013	2.72	N	035610	500	136 억		521943	N	N	0	N	00	N
50	20230721	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	95	2	2.08	295633810	63606	144.03	4560	4720	4535	5930	3200	4565	4647.89	1.91	0	-1547	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1274	-3.06	0.93	12	0.23	-1525.00	5012.00	6500	20230131	-28.31	2935	20221013	58.77	6500	-28.31	20230131	3480	33.91	20230103	6500	-28.31	20230131	2935	58.77	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
51	20230721	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	60	2	1.31	260460845	56055	126.93	4560	4720	4535	5930	3200	4565	4646.52	1.91	0	-880	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1265	-3.03	0.92	12	0.20	-1525.00	5012.00	6500	20230131	-28.85	2935	20221013	57.58	6500	-28.85	20230131	3480	32.90	20230103	6500	-28.85	20230131	2935	57.58	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
52	20230721	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	80	2	1.75	242260690	52133	118.05	4560	4720	4535	5930	3200	4565	4646.97	1.91	0	-107	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1270	-3.05	0.93	12	0.19	-1525.00	5012.00	6500	20230131	-28.54	2935	20221013	58.26	6500	-28.54	20230131	3480	33.48	20230103	6500	-28.54	20230131	2935	58.26	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
53	20230721	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	70	2	1.53	189398540	40753	92.28	4560	4720	4535	5930	3200	4565	4647.47	1.91	0	1054	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1267	-3.04	0.92	12	0.15	-1525.00	5012.00	6500	20230131	-28.69	2935	20221013	57.92	6500	-28.69	20230131	3480	33.19	20230103	6500	-28.69	20230131	2935	57.92	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
54	20230721	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	120	2	2.63	156201595	33602	76.09	4560	4720	4535	5930	3200	4565	4648.58	1.91	0	-162	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1281	-3.07	0.93	12	0.12	-1525.00	5012.00	6500	20230131	-27.92	2935	20221013	59.63	6500	-27.92	20230131	3480	34.63	20230103	6500	-27.92	20230131	2935	59.63	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
55	20230721	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	80	2	1.75	71915795	15603	35.33	4560	4660	4535	5930	3200	4565	4609.10	1.91	0	2990	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1270	-3.05	0.93	12	0.06	-1525.00	5012.00	6500	20230131	-28.54	2935	20221013	58.26	6500	-28.54	20230131	3480	33.48	20230103	6500	-28.54	20230131	2935	58.26	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
56	20230721	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-5	5	-0.11	17867105	3916	8.87	4560	4600	4535	5930	3200	4565	4562.59	1.91	0	892	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1247	-2.99	0.91	12	0.01	-1525.00	5012.00	6500	20230131	-29.85	2935	20221013	55.37	6500	-29.85	20230131	3480	31.03	20230103	6500	-29.85	20230131	2935	55.37	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
57	20230721	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-5	5	-0.11	13680	3	0.01	4560	4560	4560	5930	3200	4565	4560.00	1.91	0	0	4661	4612	4546	4497	4431	4637	4522	137	1365	500	2920	5	1	27345997	1247	-2.99	0.91	12	0.00	-1525.00	5012.00	6500	20230131	-29.85	2935	20221013	55.37	6500	-29.85	20230131	3480	31.03	20230103	6500	-29.85	20230131	2935	55.37	20221013	2.73	N	035610	500	136 억		523492	N	N	0	N	00	N
58	20230720	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	40	2	0.88	193516155	42776	58.99	4500	4595	4480	5880	3170	4525	4523.94	1.92	0	-280	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1248	-2.99	0.91	12	0.16	-1525.00	5012.00	6500	20230131	-29.77	2935	20221013	55.54	6500	-29.77	20230131	3480	31.18	20230103	6500	-29.77	20230131	2935	55.54	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
59	20230720	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	60	2	1.33	183787200	40643	56.05	4500	4595	4480	5880	3170	4525	4521.99	1.92	0	-799	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1254	-3.01	0.91	12	0.15	-1525.00	5012.00	6500	20230131	-29.46	2935	20221013	56.22	6500	-29.46	20230131	3480	31.75	20230103	6500	-29.46	20230131	2935	56.22	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
60	20230720	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-15	5	-0.33	142329255	31545	43.50	4500	4575	4480	5880	3170	4525	4511.93	1.92	0	718	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1233	-2.96	0.90	12	0.12	-1525.00	5012.00	6500	20230131	-30.62	2935	20221013	53.66	6500	-30.62	20230131	3480	29.60	20230103	6500	-30.62	20230131	2935	53.66	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
61	20230720	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	25	2	0.55	89928345	19900	27.44	4500	4575	4490	5880	3170	4525	4519.01	1.92	0	-752	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1244	-2.98	0.91	12	0.07	-1525.00	5012.00	6500	20230131	-30.00	2935	20221013	55.03	6500	-30.00	20230131	3480	30.75	20230103	6500	-30.00	20230131	2935	55.03	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
62	20230720	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	0	3	0.00	72629745	16091	22.19	4500	4575	4490	5880	3170	4525	4513.67	1.92	0	280	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1237	-2.97	0.90	12	0.06	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
63	20230720	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-20	5	-0.44	59722550	13222	18.23	4500	4575	4500	5880	3170	4525	4516.89	1.92	0	-296	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1232	-2.95	0.90	12	0.05	-1525.00	5012.00	6500	20230131	-30.69	2935	20221013	53.49	6500	-30.69	20230131	3480	29.45	20230103	6500	-30.69	20230131	2935	53.49	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
64	20230720	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	20	2	0.44	31597010	6987	9.64	4500	4575	4500	5880	3170	4525	4522.25	1.92	0	-504	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1243	-2.98	0.91	12	0.03	-1525.00	5012.00	6500	20230131	-30.08	2935	20221013	54.86	6500	-30.08	20230131	3480	30.60	20230103	6500	-30.08	20230131	2935	54.86	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
65	20230720	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-15	5	-0.33	11750710	2608	3.60	4500	4575	4500	5880	3170	4525	4505.48	1.92	0	-616	4705	4615	4570	4480	4435	4592	4457	137	1355	500	2890	5	1	27345997	1233	-2.96	0.90	12	0.01	-1525.00	5012.00	6500	20230131	-30.62	2935	20221013	53.66	6500	-30.62	20230131	3480	29.60	20230103	6500	-30.62	20230131	2935	53.66	20221013	2.71	N	035610	500	136 억		523772	N	N	0	N	00	N
66	20230719	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-60	5	-1.31	331092330	72357	72.00	4585	4660	4525	5960	3210	4585	4575.90	1.92	0	-750	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1237	-2.97	0.90	12	0.26	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
67	20230719	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-20	5	-0.44	297161865	64897	64.57	4585	4660	4550	5960	3210	4585	4578.98	1.92	0	39	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1248	-2.99	0.91	12	0.24	-1525.00	5012.00	6500	20230131	-29.77	2935	20221013	55.54	6500	-29.77	20230131	3480	31.18	20230103	6500	-29.77	20230131	2935	55.54	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
68	20230719	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	5	2	0.11	194223365	42306	42.09	4585	4660	4560	5960	3210	4585	4590.92	1.92	0	-6279	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1255	-3.01	0.92	12	0.15	-1525.00	5012.00	6500	20230131	-29.38	2935	20221013	56.39	6500	-29.38	20230131	3480	31.90	20230103	6500	-29.38	20230131	2935	56.39	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
69	20230719	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	5	2	0.11	190527075	41501	41.29	4585	4660	4560	5960	3210	4585	4590.90	1.92	0	-6176	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1255	-3.01	0.92	12	0.15	-1525.00	5012.00	6500	20230131	-29.38	2935	20221013	56.39	6500	-29.38	20230131	3480	31.90	20230103	6500	-29.38	20230131	2935	56.39	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
70	20230719	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	25	2	0.55	164270975	35771	35.59	4585	4660	4560	5960	3210	4585	4592.29	1.92	0	-7317	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1261	-3.02	0.92	12	0.13	-1525.00	5012.00	6500	20230131	-29.08	2935	20221013	57.07	6500	-29.08	20230131	3480	32.47	20230103	6500	-29.08	20230131	2935	57.07	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
71	20230719	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	15	2	0.33	141218290	30745	30.59	4585	4660	4560	5960	3210	4585	4593.21	1.92	0	-7478	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1258	-3.02	0.92	12	0.11	-1525.00	5012.00	6500	20230131	-29.23	2935	20221013	56.73	6500	-29.23	20230131	3480	32.18	20230103	6500	-29.23	20230131	2935	56.73	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
72	20230719	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-15	5	-0.33	91771250	19990	19.89	4585	4660	4560	5960	3210	4585	4590.86	1.92	0	-7178	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1250	-3.00	0.91	12	0.07	-1525.00	5012.00	6500	20230131	-29.69	2935	20221013	55.71	6500	-29.69	20230131	3480	31.32	20230103	6500	-29.69	20230131	2935	55.71	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
73	20230719	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	0	3	0.00	8849405	1925	1.92	4585	4660	4585	5960	3210	4585	4597.09	1.92	0	-1524	4795	4690	4635	4530	4475	4662	4502	137	1375	500	2930	5	1	27345997	1254	-3.01	0.91	12	0.01	-1525.00	5012.00	6500	20230131	-29.46	2935	20221013	56.22	6500	-29.46	20230131	3480	31.75	20230103	6500	-29.46	20230131	2935	56.22	20221013	2.71	N	035610	500	136 억		525098	N	N	0	N	00	N
74	20230718	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-155	5	-3.27	465282920	100501	193.74	4740	4740	4580	6160	3320	4740	4629.76	1.97	0	-13474	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1254	-3.01	0.91	12	0.37	-1525.00	5012.00	6500	20230131	-29.46	2935	20221013	56.22	6500	-29.46	20230131	3480	31.75	20230103	6500	-29.46	20230131	2935	56.22	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
75	20230718	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-100	5	-2.11	417138830	90016	173.53	4740	4740	4595	6160	3320	4740	4634.05	1.97	0	-15204	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1269	-3.04	0.93	12	0.33	-1525.00	5012.00	6500	20230131	-28.62	2935	20221013	58.09	6500	-28.62	20230131	3480	33.33	20230103	6500	-28.62	20230131	2935	58.09	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
76	20230718	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-130	5	-2.74	371655155	80152	154.52	4740	4740	4600	6160	3320	4740	4636.88	1.97	0	-14318	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1261	-3.02	0.92	12	0.29	-1525.00	5012.00	6500	20230131	-29.08	2935	20221013	57.07	6500	-29.08	20230131	3480	32.47	20230103	6500	-29.08	20230131	2935	57.07	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
77	20230718	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-80	5	-1.69	318580220	68637	132.32	4740	4740	4600	6160	3320	4740	4641.52	1.97	0	-13269	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1274	-3.06	0.93	12	0.25	-1525.00	5012.00	6500	20230131	-28.31	2935	20221013	58.77	6500	-28.31	20230131	3480	33.91	20230103	6500	-28.31	20230131	2935	58.77	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
78	20230718	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-125	5	-2.64	260257830	56043	108.04	4740	4740	4600	6160	3320	4740	4643.90	1.97	0	-11057	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1262	-3.03	0.92	12	0.20	-1525.00	5012.00	6500	20230131	-29.00	2935	20221013	57.24	6500	-29.00	20230131	3480	32.61	20230103	6500	-29.00	20230131	2935	57.24	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
79	20230718	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-110	5	-2.32	212949735	45801	88.29	4740	4740	4600	6160	3320	4740	4649.46	1.97	0	-3410	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1266	-3.04	0.92	12	0.17	-1525.00	5012.00	6500	20230131	-28.77	2935	20221013	57.75	6500	-28.77	20230131	3480	33.05	20230103	6500	-28.77	20230131	2935	57.75	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
80	20230718	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-80	5	-1.69	196031155	42152	81.26	4740	4740	4600	6160	3320	4740	4650.58	1.97	0	-3126	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1274	-3.06	0.93	12	0.15	-1525.00	5012.00	6500	20230131	-28.31	2935	20221013	58.77	6500	-28.31	20230131	3480	33.91	20230103	6500	-28.31	20230131	2935	58.77	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
81	20230718	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	0	3	0.00	2120325	449	0.87	4740	4740	4705	6160	3320	4740	4722.33	1.97	0	-29	4863	4801	4723	4661	4583	4762	4622	137	1420	500	3030	5	1	27345997	1296	-3.11	0.95	12	0.00	-1525.00	5012.00	6500	20230131	-27.08	2935	20221013	61.50	6500	-27.08	20230131	3480	36.21	20230103	6500	-27.08	20230131	2935	61.50	20221013	2.72	N	035610	500	136 억		538572	N	N	0	N	00	N
82	20230717	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	10	2	0.21	242933175	51627	74.25	4750	4785	4645	6140	3315	4730	4705.55	2.00	0	-9041	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1296	-3.11	0.95	12	0.19	-1525.00	5012.00	6500	20230131	-27.08	2935	20221013	61.50	6500	-27.08	20230131	3480	36.21	20230103	6500	-27.08	20230131	2935	61.50	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
83	20230717	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-10	5	-0.21	234112750	49762	71.57	4750	4785	4645	6140	3315	4730	4704.65	2.00	0	-8861	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1291	-3.10	0.94	12	0.18	-1525.00	5012.00	6500	20230131	-27.38	2935	20221013	60.82	6500	-27.38	20230131	3480	35.63	20230103	6500	-27.38	20230131	2935	60.82	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
84	20230717	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	20	2	0.42	221633915	47127	67.78	4750	4785	4645	6140	3315	4730	4702.91	2.00	0	-8460	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1299	-3.11	0.95	12	0.17	-1525.00	5012.00	6500	20230131	-26.92	2935	20221013	61.84	6500	-26.92	20230131	3480	36.49	20230103	6500	-26.92	20230131	2935	61.84	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
85	20230717	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-50	5	-1.06	87890285	18741	26.95	4750	4780	4660	6140	3315	4730	4689.73	2.00	0	-3132	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1280	-3.07	0.93	12	0.07	-1525.00	5012.00	6500	20230131	-28.00	2935	20221013	59.45	6500	-28.00	20230131	3480	34.48	20230103	6500	-28.00	20230131	2935	59.45	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
86	20230717	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-50	5	-1.06	79513730	16951	24.38	4750	4780	4660	6140	3315	4730	4690.80	2.00	0	-2770	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1280	-3.07	0.93	12	0.06	-1525.00	5012.00	6500	20230131	-28.00	2935	20221013	59.45	6500	-28.00	20230131	3480	34.48	20230103	6500	-28.00	20230131	2935	59.45	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
87	20230717	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-55	5	-1.16	65970280	14058	20.22	4750	4780	4660	6140	3315	4730	4692.72	2.00	0	-3683	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1278	-3.07	0.93	12	0.05	-1525.00	5012.00	6500	20230131	-28.08	2935	20221013	59.28	6500	-28.08	20230131	3480	34.34	20230103	6500	-28.08	20230131	2935	59.28	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
88	20230717	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-45	5	-0.95	39990805	8507	12.23	4750	4780	4670	6140	3315	4730	4700.93	2.00	0	-3051	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1281	-3.07	0.93	12	0.03	-1525.00	5012.00	6500	20230131	-27.92	2935	20221013	59.63	6500	-27.92	20230131	3480	34.63	20230103	6500	-27.92	20230131	2935	59.63	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
89	20230717	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	0	3	0.00	9247695	1960	2.82	4750	4780	4700	6140	3315	4730	4718.21	2.00	0	-1528	4850	4790	4735	4675	4620	4762	4647	137	1412	500	3020	5	1	27345997	1293	-3.10	0.94	12	0.01	-1525.00	5012.00	6500	20230131	-27.23	2935	20221013	61.16	6500	-27.23	20230131	3480	35.92	20230103	6500	-27.23	20230131	2935	61.16	20221013	2.78	N	035610	500	136 억		547352	N	N	0	N	00	N
90	20230714	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-65	5	-1.36	326690155	69322	73.50	4750	4795	4680	6230	3360	4795	4712.45	2.03	0	-7807	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1293	-3.10	0.94	12	0.25	-1525.00	5012.00	6500	20230131	-27.23	2935	20221013	61.16	6500	-27.23	20230131	3480	35.92	20230103	6500	-27.23	20230131	2935	61.16	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
91	20230714	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-90	5	-1.88	261777800	55566	58.92	4750	4795	4680	6230	3360	4795	4711.11	2.03	0	-7006	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1287	-3.09	0.94	12	0.20	-1525.00	5012.00	6500	20230131	-27.62	2935	20221013	60.31	6500	-27.62	20230131	3480	35.20	20230103	6500	-27.62	20230131	2935	60.31	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
92	20230714	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-80	5	-1.67	244499745	51893	55.02	4750	4795	4680	6230	3360	4795	4711.61	2.03	0	-6886	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1289	-3.09	0.94	12	0.19	-1525.00	5012.00	6500	20230131	-27.46	2935	20221013	60.65	6500	-27.46	20230131	3480	35.49	20230103	6500	-27.46	20230131	2935	60.65	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
93	20230714	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-80	5	-1.67	221553595	47020	49.85	4750	4795	4680	6230	3360	4795	4711.90	2.03	0	-7399	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1289	-3.09	0.94	12	0.17	-1525.00	5012.00	6500	20230131	-27.46	2935	20221013	60.65	6500	-27.46	20230131	3480	35.49	20230103	6500	-27.46	20230131	2935	60.65	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
94	20230714	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-80	5	-1.67	205275430	43563	46.19	4750	4795	4680	6230	3360	4795	4712.15	2.03	0	-6278	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1289	-3.09	0.94	12	0.16	-1525.00	5012.00	6500	20230131	-27.46	2935	20221013	60.65	6500	-27.46	20230131	3480	35.49	20230103	6500	-27.46	20230131	2935	60.65	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
95	20230714	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-75	5	-1.56	180893915	38375	40.69	4750	4795	4680	6230	3360	4795	4713.85	2.03	0	-4130	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1291	-3.10	0.94	12	0.14	-1525.00	5012.00	6500	20230131	-27.38	2935	20221013	60.82	6500	-27.38	20230131	3480	35.63	20230103	6500	-27.38	20230131	2935	60.82	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
96	20230714	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-70	5	-1.46	115852665	24551	26.03	4750	4795	4680	6230	3360	4795	4718.86	2.03	0	-2743	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1292	-3.10	0.94	12	0.09	-1525.00	5012.00	6500	20230131	-27.31	2935	20221013	60.99	6500	-27.31	20230131	3480	35.78	20230103	6500	-27.31	20230131	2935	60.99	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
97	20230714	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-45	5	-0.94	10707775	2253	2.39	4750	4795	4750	6230	3360	4795	4752.67	2.03	0	-524	4941	4867	4786	4712	4631	4827	4672	137	1435	500	3060	5	1	27345997	1299	-3.11	0.95	12	0.01	-1525.00	5012.00	6500	20230131	-26.92	2935	20221013	61.84	6500	-26.92	20230131	3480	36.49	20230103	6500	-26.92	20230131	2935	61.84	20221013	2.53	N	035610	500	136 억		555149	N	N	0	N	00	N
98	20230713	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-25	5	-0.52	449333720	94313	51.15	4805	4860	4705	6260	3375	4820	4764.28	1.97	0	16632	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1311	-3.14	0.96	12	0.34	-1525.00	5012.00	6500	20230131	-26.23	2935	20221013	63.37	6500	-26.23	20230131	3480	37.79	20230103	6500	-26.23	20230131	2935	63.37	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
99	20230713	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-60	5	-1.24	312034245	65386	35.46	4805	4860	4710	6260	3375	4820	4772.19	1.97	0	13791	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1302	-3.12	0.95	12	0.24	-1525.00	5012.00	6500	20230131	-26.77	2935	20221013	62.18	6500	-26.77	20230131	3480	36.78	20230103	6500	-26.77	20230131	2935	62.18	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
100	20230713	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-40	5	-0.83	294695790	61736	33.49	4805	4860	4710	6260	3375	4820	4773.48	1.97	0	14632	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1307	-3.13	0.95	12	0.23	-1525.00	5012.00	6500	20230131	-26.46	2935	20221013	62.86	6500	-26.46	20230131	3480	37.36	20230103	6500	-26.46	20230131	2935	62.86	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
101	20230713	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-55	5	-1.14	257057605	53818	29.19	4805	4860	4710	6260	3375	4820	4776.42	1.97	0	12394	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1303	-3.12	0.95	12	0.20	-1525.00	5012.00	6500	20230131	-26.69	2935	20221013	62.35	6500	-26.69	20230131	3480	36.93	20230103	6500	-26.69	20230131	2935	62.35	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
102	20230713	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-50	5	-1.04	224650315	47018	25.50	4805	4860	4710	6260	3375	4820	4777.96	1.97	0	13332	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1304	-3.13	0.95	12	0.17	-1525.00	5012.00	6500	20230131	-26.62	2935	20221013	62.52	6500	-26.62	20230131	3480	37.07	20230103	6500	-26.62	20230131	2935	62.52	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
103	20230713	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-40	5	-0.83	195317815	40884	22.18	4805	4860	4710	6260	3375	4820	4777.37	1.97	0	15664	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1307	-3.13	0.95	12	0.15	-1525.00	5012.00	6500	20230131	-26.46	2935	20221013	62.86	6500	-26.46	20230131	3480	37.36	20230103	6500	-26.46	20230131	2935	62.86	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
104	20230713	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-5	5	-0.10	167831765	35143	19.06	4805	4860	4710	6260	3375	4820	4775.68	1.97	0	13486	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1317	-3.16	0.96	12	0.13	-1525.00	5012.00	6500	20230131	-25.92	2935	20221013	64.05	6500	-25.92	20230131	3480	38.36	20230103	6500	-25.92	20230131	2935	64.05	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
105	20230713	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-55	5	-1.14	35934420	7555	4.10	4805	4805	4710	6260	3375	4820	4756.38	1.97	0	1531	5066	4942	4751	4627	4436	5005	4690	137	1442	500	3080	5	1	27345997	1303	-3.12	0.95	12	0.03	-1525.00	5012.00	6500	20230131	-26.69	2935	20221013	62.35	6500	-26.69	20230131	3480	36.93	20230103	6500	-26.69	20230131	2935	62.35	20221013	2.50	N	035610	500	136 억		538517	N	N	0	N	00	N
106	20230712	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	215	2	4.67	874371295	183903	272.15	4610	4875	4560	5980	3225	4605	4754.52	2.04	0	-19247	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1318	-3.16	0.96	12	0.67	-1525.00	5012.00	6500	20230131	-25.85	2935	20221013	64.22	6500	-25.85	20230131	3480	38.51	20230103	6500	-25.85	20230131	2935	64.22	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
107	20230712	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	165	2	3.58	860104885	180922	267.74	4610	4875	4560	5980	3225	4605	4754.01	2.04	0	-18619	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1304	-3.13	0.95	12	0.66	-1525.00	5012.00	6500	20230131	-26.62	2935	20221013	62.52	6500	-26.62	20230131	3480	37.07	20230103	6500	-26.62	20230131	2935	62.52	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
108	20230712	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	185	2	4.02	803577550	169075	250.21	4610	4875	4560	5980	3225	4605	4752.79	2.04	0	-21267	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1310	-3.14	0.96	12	0.62	-1525.00	5012.00	6500	20230131	-26.31	2935	20221013	63.20	6500	-26.31	20230131	3480	37.64	20230103	6500	-26.31	20230131	2935	63.20	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
109	20230712	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	230	2	4.99	720040745	151813	224.66	4610	4875	4560	5980	3225	4605	4742.95	2.04	0	-20122	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1322	-3.17	0.96	12	0.56	-1525.00	5012.00	6500	20230131	-25.62	2935	20221013	64.74	6500	-25.62	20230131	3480	38.94	20230103	6500	-25.62	20230131	2935	64.74	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
110	20230712	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	110	2	2.39	359926970	77094	114.09	4610	4735	4560	5980	3225	4605	4668.68	2.04	0	-11281	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1289	-3.09	0.94	12	0.28	-1525.00	5012.00	6500	20230131	-27.46	2935	20221013	60.65	6500	-27.46	20230131	3480	35.49	20230103	6500	-27.46	20230131	2935	60.65	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
111	20230712	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	100	2	2.17	247643020	53294	78.87	4610	4710	4560	5980	3225	4605	4646.73	2.04	0	-8481	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1287	-3.09	0.94	12	0.19	-1525.00	5012.00	6500	20230131	-27.62	2935	20221013	60.31	6500	-27.62	20230131	3480	35.20	20230103	6500	-27.62	20230131	2935	60.31	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
112	20230712	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-35	5	-0.76	65636060	14282	21.14	4610	4650	4560	5980	3225	4605	4595.72	2.04	0	-3059	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1250	-3.00	0.91	12	0.05	-1525.00	5012.00	6500	20230131	-29.69	2935	20221013	55.71	6500	-29.69	20230131	3480	31.32	20230103	6500	-29.69	20230131	2935	55.71	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
113	20230712	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	40	2	0.87	10522895	2284	3.38	4610	4650	4585	5980	3225	4605	4607.22	2.04	0	-1784	4678	4641	4568	4531	4458	4660	4550	137	1377	500	2940	5	1	27345997	1270	-3.05	0.93	12	0.01	-1525.00	5012.00	6500	20230131	-28.54	2935	20221013	58.26	6500	-28.54	20230131	3480	33.48	20230103	6500	-28.54	20230131	2935	58.26	20221013	2.52	N	035610	500	136 억		557105	N	N	0	N	00	N
114	20230711	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	105	2	2.33	303721240	66777	73.66	4500	4605	4495	5850	3150	4500	4548.28	2.03	0	2826	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1259	-3.02	0.92	12	0.24	-1525.00	5012.00	6500	20230131	-29.15	2935	20221013	56.90	6500	-29.15	20230131	3480	32.33	20230103	6500	-29.15	20230131	2935	56.90	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
115	20230711	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	70	2	1.56	254209210	55992	61.77	4500	4600	4495	5850	3150	4500	4540.10	2.03	0	1955	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1250	-3.00	0.91	12	0.20	-1525.00	5012.00	6500	20230131	-29.69	2935	20221013	55.71	6500	-29.69	20230131	3480	31.32	20230103	6500	-29.69	20230131	2935	55.71	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
116	20230711	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	45	2	1.00	225180570	49606	54.72	4500	4600	4495	5850	3150	4500	4539.38	2.03	0	2403	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1243	-2.98	0.91	12	0.18	-1525.00	5012.00	6500	20230131	-30.08	2935	20221013	54.86	6500	-30.08	20230131	3480	30.60	20230103	6500	-30.08	20230131	2935	54.86	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
117	20230711	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	25	2	0.56	214675490	47285	52.16	4500	4600	4495	5850	3150	4500	4540.03	2.03	0	2556	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1237	-2.97	0.90	12	0.17	-1525.00	5012.00	6500	20230131	-30.38	2935	20221013	54.17	6500	-30.38	20230131	3480	30.03	20230103	6500	-30.38	20230131	2935	54.17	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
118	20230711	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	35	2	0.78	186861845	41147	45.39	4500	4600	4495	5850	3150	4500	4541.32	2.03	0	4748	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1240	-2.97	0.90	12	0.15	-1525.00	5012.00	6500	20230131	-30.23	2935	20221013	54.51	6500	-30.23	20230131	3480	30.32	20230103	6500	-30.23	20230131	2935	54.51	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
119	20230711	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	15	2	0.33	150737095	33183	36.60	4500	4600	4495	5850	3150	4500	4542.60	2.03	0	7798	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1235	-2.96	0.90	12	0.12	-1525.00	5012.00	6500	20230131	-30.54	2935	20221013	53.83	6500	-30.54	20230131	3480	29.74	20230103	6500	-30.54	20230131	2935	53.83	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
120	20230711	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	65	2	1.44	95491925	20927	23.08	4500	4600	4500	5850	3150	4500	4563.10	2.03	0	2509	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1248	-2.99	0.91	12	0.08	-1525.00	5012.00	6500	20230131	-29.77	2935	20221013	55.54	6500	-29.77	20230131	3480	31.18	20230103	6500	-29.77	20230131	2935	55.54	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
121	20230711	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	45	2	1.00	7522740	1671	1.84	4500	4570	4500	5850	3150	4500	4501.94	2.03	0	-38	4980	4740	4520	4280	4060	4860	4400	137	1350	500	2880	5	1	27345997	1243	-2.98	0.91	12	0.01	-1525.00	5012.00	6500	20230131	-30.08	2935	20221013	54.86	6500	-30.08	20230131	3480	30.60	20230103	6500	-30.08	20230131	2935	54.86	20221013	2.86	N	035610	500	136 억		554129	N	N	0	N	00	N
122	20230710	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	50	2	1.12	407245680	90440	46.09	4430	4760	4300	5780	3115	4450	4502.94	1.99	0	9350	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1231	-2.95	0.90	12	0.33	-1525.00	5012.00	6500	20230131	-30.77	2935	20221013	53.32	6500	-30.77	20230131	3480	29.31	20230103	6500	-30.77	20230131	2935	53.32	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
123	20230710	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	65	2	1.46	370387025	82252	41.92	4430	4760	4300	5780	3115	4450	4503.08	1.99	0	9376	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1235	-2.96	0.90	12	0.30	-1525.00	5012.00	6500	20230131	-30.54	2935	20221013	53.83	6500	-30.54	20230131	3480	29.74	20230103	6500	-30.54	20230131	2935	53.83	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
124	20230710	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	85	2	1.91	351262340	78027	39.77	4430	4760	4300	5780	3115	4450	4501.81	1.99	0	9695	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1240	-2.97	0.90	12	0.29	-1525.00	5012.00	6500	20230131	-30.23	2935	20221013	54.51	6500	-30.23	20230131	3480	30.32	20230103	6500	-30.23	20230131	2935	54.51	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
125	20230710	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	60	2	1.35	335834495	74627	38.03	4430	4760	4300	5780	3115	4450	4500.17	1.99	0	10064	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1233	-2.96	0.90	12	0.27	-1525.00	5012.00	6500	20230131	-30.62	2935	20221013	53.66	6500	-30.62	20230131	3480	29.60	20230103	6500	-30.62	20230131	2935	53.66	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
126	20230710	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	55	2	1.24	310526455	68993	35.16	4430	4760	4300	5780	3115	4450	4500.84	1.99	0	6456	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1232	-2.95	0.90	12	0.25	-1525.00	5012.00	6500	20230131	-30.69	2935	20221013	53.49	6500	-30.69	20230131	3480	29.45	20230103	6500	-30.69	20230131	2935	53.49	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
127	20230710	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	55	2	1.24	164594520	36208	18.45	4430	4760	4430	5780	3115	4450	4545.81	1.99	0	-5373	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1232	-2.95	0.90	12	0.13	-1525.00	5012.00	6500	20230131	-30.69	2935	20221013	53.49	6500	-30.69	20230131	3480	29.45	20230103	6500	-30.69	20230131	2935	53.49	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
128	20230710	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	155	2	3.48	105993180	23341	11.90	4430	4760	4430	5780	3115	4450	4541.07	1.99	0	-4371	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1259	-3.02	0.92	12	0.09	-1525.00	5012.00	6500	20230131	-29.15	2935	20221013	56.90	6500	-29.15	20230131	3480	32.33	20230103	6500	-29.15	20230131	2935	56.90	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
129	20230710	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	70	2	1.57	39167105	8597	4.38	4430	4760	4430	5780	3115	4450	4555.90	1.99	0	13	4743	4596	4523	4376	4303	4560	4340	137	1332	500	2840	5	1	27345997	1236	-2.96	0.90	12	0.03	-1525.00	5012.00	6500	20230131	-30.46	2935	20221013	54.00	6500	-30.46	20230131	3480	29.89	20230103	6500	-30.46	20230131	2935	54.00	20221013	2.91	N	035610	500	136 억		544939	N	N	0	N	00	N
130	20230707	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-160	5	-3.47	875705640	194716	193.63	4610	4670	4450	5990	3230	4610	4497.51	1.77	0	60000	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1217	-2.92	0.89	12	0.71	-1525.00	5012.00	6500	20230131	-31.54	2935	20221013	51.62	6500	-31.54	20230131	3480	27.87	20230103	6500	-31.54	20230131	2935	51.62	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
131	20230707	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-110	5	-2.39	526075465	116204	115.55	4610	4670	4460	5990	3230	4610	4527.17	1.77	0	15688	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1231	-2.95	0.90	12	0.42	-1525.00	5012.00	6500	20230131	-30.77	2935	20221013	53.32	6500	-30.77	20230131	3480	29.31	20230103	6500	-30.77	20230131	2935	53.32	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
132	20230707	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-120	5	-2.60	453794695	100113	99.55	4610	4670	4460	5990	3230	4610	4532.82	1.77	0	11161	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1228	-2.94	0.90	12	0.37	-1525.00	5012.00	6500	20230131	-30.92	2935	20221013	52.98	6500	-30.92	20230131	3480	29.02	20230103	6500	-30.92	20230131	2935	52.98	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
133	20230707	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-90	5	-1.95	422736410	93192	92.67	4610	4670	4460	5990	3230	4610	4536.19	1.77	0	11520	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1236	-2.96	0.90	12	0.34	-1525.00	5012.00	6500	20230131	-30.46	2935	20221013	54.00	6500	-30.46	20230131	3480	29.89	20230103	6500	-30.46	20230131	2935	54.00	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
134	20230707	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-90	5	-1.95	353530455	77778	77.34	4610	4670	4465	5990	3230	4610	4545.38	1.77	0	11872	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1236	-2.96	0.90	12	0.28	-1525.00	5012.00	6500	20230131	-30.46	2935	20221013	54.00	6500	-30.46	20230131	3480	29.89	20230103	6500	-30.46	20230131	2935	54.00	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
135	20230707	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-105	5	-2.28	265569450	58213	57.89	4610	4670	4500	5990	3230	4610	4562.03	1.77	0	6617	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1232	-2.95	0.90	12	0.21	-1525.00	5012.00	6500	20230131	-30.69	2935	20221013	53.49	6500	-30.69	20230131	3480	29.45	20230103	6500	-30.69	20230131	2935	53.49	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
136	20230707	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-30	5	-0.65	154640485	33675	33.49	4610	4670	4500	5990	3230	4610	4592.15	1.77	0	2567	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1252	-3.00	0.91	12	0.12	-1525.00	5012.00	6500	20230131	-29.54	2935	20221013	56.05	6500	-29.54	20230131	3480	31.61	20230103	6500	-29.54	20230131	2935	56.05	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
137	20230707	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	60	2	1.30	22518010	4871	4.84	4610	4670	4610	5990	3230	4610	4622.87	1.77	0	1369	4950	4780	4695	4525	4440	4737	4482	137	1380	500	2950	5	1	27345997	1277	-3.06	0.93	12	0.02	-1525.00	5012.00	6500	20230131	-28.15	2935	20221013	59.11	6500	-28.15	20230131	3480	34.20	20230103	6500	-28.15	20230131	2935	59.11	20221013	2.95	N	035610	500	136 억		484931	N	N	0	N	00	N
138	20230706	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-145	5	-3.05	472655060	99824	63.04	4755	4865	4610	6180	3330	4755	4736.43	1.83	0	-16178	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1261	-3.02	0.92	12	0.37	-1525.00	5012.00	6500	20230131	-29.08	2935	20221013	57.07	6500	-29.08	20230131	3480	32.47	20230103	6500	-29.08	20230131	2935	57.07	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
139	20230706	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-65	5	-1.37	410275125	86344	54.52	4755	4865	4690	6180	3330	4755	4751.63	1.83	0	-19976	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1283	-3.08	0.94	12	0.32	-1525.00	5012.00	6500	20230131	-27.85	2935	20221013	59.80	6500	-27.85	20230131	3480	34.77	20230103	6500	-27.85	20230131	2935	59.80	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
140	20230706	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-40	5	-0.84	365619310	76855	48.53	4755	4865	4700	6180	3330	4755	4757.26	1.83	0	-17209	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1289	-3.09	0.94	12	0.28	-1525.00	5012.00	6500	20230131	-27.46	2935	20221013	60.65	6500	-27.46	20230131	3480	35.49	20230103	6500	-27.46	20230131	2935	60.65	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
141	20230706	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-15	5	-0.32	287731620	60351	38.11	4755	4865	4700	6180	3330	4755	4767.64	1.83	0	-13345	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1296	-3.11	0.95	12	0.22	-1525.00	5012.00	6500	20230131	-27.08	2935	20221013	61.50	6500	-27.08	20230131	3480	36.21	20230103	6500	-27.08	20230131	2935	61.50	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
142	20230706	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	30	2	0.63	233883030	49046	30.97	4755	4865	4700	6180	3330	4755	4768.65	1.83	0	-11227	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1309	-3.14	0.95	12	0.18	-1525.00	5012.00	6500	20230131	-26.38	2935	20221013	63.03	6500	-26.38	20230131	3480	37.50	20230103	6500	-26.38	20230131	2935	63.03	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
143	20230706	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	65	2	1.37	158860750	33484	21.14	4755	4830	4700	6180	3330	4755	4744.38	1.83	0	-6535	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1318	-3.16	0.96	12	0.12	-1525.00	5012.00	6500	20230131	-25.85	2935	20221013	64.22	6500	-25.85	20230131	3480	38.51	20230103	6500	-25.85	20230131	2935	64.22	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
144	20230706	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-10	5	-0.21	85428985	18103	11.43	4755	4765	4700	6180	3330	4755	4719.05	1.83	0	-4383	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1298	-3.11	0.95	12	0.07	-1525.00	5012.00	6500	20230131	-27.00	2935	20221013	61.67	6500	-27.00	20230131	3480	36.35	20230103	6500	-27.00	20230131	2935	61.67	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
145	20230706	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	10	2	0.21	7826045	1646	1.04	4755	4765	4740	6180	3330	4755	4754.58	1.83	0	-732	4968	4861	4793	4686	4618	4827	4652	137	1425	500	3040	5	1	27345997	1303	-3.12	0.95	12	0.01	-1525.00	5012.00	6500	20230131	-26.69	2935	20221013	62.35	6500	-26.69	20230131	3480	36.93	20230103	6500	-26.69	20230131	2935	62.35	20221013	2.94	N	035610	500	136 억		501106	N	N	0	N	00	N
146	20230705	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-120	5	-2.46	749421555	156493	184.54	4900	4900	4725	6330	3415	4875	4789.05	1.89	0	-16165	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1300	-3.12	0.95	12	0.57	-1525.00	5012.00	6500	20230131	-26.85	2935	20221013	62.01	6500	-26.85	20230131	3480	36.64	20230103	6500	-26.85	20230131	2935	62.01	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
147	20230705	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-115	5	-2.36	651222030	135820	160.16	4900	4900	4725	6330	3415	4875	4794.74	1.89	0	-8917	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1302	-3.12	0.95	12	0.50	-1525.00	5012.00	6500	20230131	-26.77	2935	20221013	62.18	6500	-26.77	20230131	3480	36.78	20230103	6500	-26.77	20230131	2935	62.18	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
148	20230705	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-100	5	-2.05	512023020	106492	125.58	4900	4900	4750	6330	3415	4875	4808.09	1.89	0	-10329	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1306	-3.13	0.95	12	0.39	-1525.00	5012.00	6500	20230131	-26.54	2935	20221013	62.69	6500	-26.54	20230131	3480	37.21	20230103	6500	-26.54	20230131	2935	62.69	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
149	20230705	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-55	5	-1.13	446235590	92726	109.34	4900	4900	4755	6330	3415	4875	4812.41	1.89	0	-5467	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1318	-3.16	0.96	12	0.34	-1525.00	5012.00	6500	20230131	-25.85	2935	20221013	64.22	6500	-25.85	20230131	3480	38.51	20230103	6500	-25.85	20230131	2935	64.22	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
150	20230705	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-40	5	-0.82	418835790	87035	102.63	4900	4900	4755	6330	3415	4875	4812.27	1.89	0	-3516	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1322	-3.17	0.96	12	0.32	-1525.00	5012.00	6500	20230131	-25.62	2935	20221013	64.74	6500	-25.62	20230131	3480	38.94	20230103	6500	-25.62	20230131	2935	64.74	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
151	20230705	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-70	5	-1.44	334249010	69417	81.86	4900	4900	4755	6330	3415	4875	4815.09	1.89	0	980	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1314	-3.15	0.96	12	0.25	-1525.00	5012.00	6500	20230131	-26.08	2935	20221013	63.71	6500	-26.08	20230131	3480	38.07	20230103	6500	-26.08	20230131	2935	63.71	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
152	20230705	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-55	5	-1.13	200636015	41467	48.90	4900	4900	4805	6330	3415	4875	4838.45	1.89	0	1850	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1318	-3.16	0.96	12	0.15	-1525.00	5012.00	6500	20230131	-25.85	2935	20221013	64.22	6500	-25.85	20230131	3480	38.51	20230103	6500	-25.85	20230131	2935	64.22	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
153	20230705	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-30	5	-0.62	37620075	7740	9.13	4900	4900	4840	6330	3415	4875	4860.47	1.89	0	-353	5038	4956	4893	4811	4748	4925	4780	137	1457	500	3120	5	1	27345997	1325	-3.18	0.97	12	0.03	-1525.00	5012.00	6500	20230131	-25.46	2935	20221013	65.08	6500	-25.46	20230131	3480	39.22	20230103	6500	-25.46	20230131	2935	65.08	20221013	2.91	N	035610	500	136 억		517265	N	N	0	N	00	N
154	20230704	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-75	5	-1.52	411454140	84311	57.16	4950	4975	4830	6430	3465	4950	4880.20	1.93	0	-9331	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1333	-3.20	0.97	12	0.31	-1525.00	5012.00	6500	20230131	-25.00	2935	20221013	66.10	6500	-25.00	20230131	3480	40.09	20230103	6500	-25.00	20230131	2935	66.10	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
155	20230704	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-60	5	-1.21	386036605	79107	53.63	4950	4975	4830	6430	3465	4950	4879.93	1.93	0	-9394	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1337	-3.21	0.98	12	0.29	-1525.00	5012.00	6500	20230131	-24.77	2935	20221013	66.61	6500	-24.77	20230131	3480	40.52	20230103	6500	-24.77	20230131	2935	66.61	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
156	20230704	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-65	5	-1.31	312464905	64018	43.40	4950	4975	4830	6430	3465	4950	4880.89	1.93	0	-9630	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1336	-3.20	0.97	12	0.23	-1525.00	5012.00	6500	20230131	-24.85	2935	20221013	66.44	6500	-24.85	20230131	3480	40.37	20230103	6500	-24.85	20230131	2935	66.44	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
157	20230704	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-75	5	-1.52	265252795	54329	36.83	4950	4975	4830	6430	3465	4950	4882.34	1.93	0	-7757	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1333	-3.20	0.97	12	0.20	-1525.00	5012.00	6500	20230131	-25.00	2935	20221013	66.10	6500	-25.00	20230131	3480	40.09	20230103	6500	-25.00	20230131	2935	66.10	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
158	20230704	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-90	5	-1.82	236913795	48524	32.89	4950	4975	4830	6430	3465	4950	4882.40	1.93	0	-7129	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1329	-3.19	0.97	12	0.18	-1525.00	5012.00	6500	20230131	-25.23	2935	20221013	65.59	6500	-25.23	20230131	3480	39.66	20230103	6500	-25.23	20230131	2935	65.59	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
159	20230704	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-85	5	-1.72	185957595	38035	25.78	4950	4975	4830	6430	3465	4950	4889.12	1.93	0	-7143	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1330	-3.19	0.97	12	0.14	-1525.00	5012.00	6500	20230131	-25.15	2935	20221013	65.76	6500	-25.15	20230131	3480	39.80	20230103	6500	-25.15	20230131	2935	65.76	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
160	20230704	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-50	5	-1.01	107356940	21853	14.81	4950	4975	4880	6430	3465	4950	4912.69	1.93	0	-5330	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1340	-3.21	0.98	12	0.08	-1525.00	5012.00	6500	20230131	-24.62	2935	20221013	66.95	6500	-24.62	20230131	3480	40.80	20230103	6500	-24.62	20230131	2935	66.95	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
161	20230704	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	15	2	0.30	7411590	1498	1.02	4950	4975	4925	6430	3465	4950	4947.66	1.93	0	-889	5076	5012	4946	4882	4816	5045	4915	137	1482	500	3160	5	1	27345997	1358	-3.26	0.99	12	0.01	-1525.00	5012.00	6500	20230131	-23.62	2935	20221013	69.17	6500	-23.62	20230131	3480	42.67	20230103	6500	-23.62	20230131	2935	69.17	20221013	2.91	N	035610	500	136 억		526589	N	N	0	N	00	N
162	20230703	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	5	2	0.10	725980795	147356	86.63	4945	5010	4880	6420	3465	4945	4926.71	1.89	0	11005	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1354	-3.25	0.99	12	0.54	-1525.00	5012.00	6500	20230131	-23.85	2935	20221013	68.65	6500	-23.85	20230131	3480	42.24	20230103	6500	-23.85	20230131	2935	68.65	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
163	20230703	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-55	5	-1.11	571041640	115882	68.13	4945	5010	4880	6420	3465	4945	4927.79	1.89	0	14358	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1337	-3.21	0.98	12	0.42	-1525.00	5012.00	6500	20230131	-24.77	2935	20221013	66.61	6500	-24.77	20230131	3480	40.52	20230103	6500	-24.77	20230131	2935	66.61	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
164	20230703	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-35	5	-0.71	441361565	89392	52.56	4945	5010	4900	6420	3465	4945	4937.37	1.89	0	14429	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1343	-3.22	0.98	12	0.33	-1525.00	5012.00	6500	20230131	-24.46	2935	20221013	67.29	6500	-24.46	20230131	3480	41.09	20230103	6500	-24.46	20230131	2935	67.29	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
165	20230703	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-20	5	-0.40	386876760	78299	46.03	4945	5010	4900	6420	3465	4945	4941.02	1.89	0	15954	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1347	-3.23	0.98	12	0.29	-1525.00	5012.00	6500	20230131	-24.23	2935	20221013	67.80	6500	-24.23	20230131	3480	41.52	20230103	6500	-24.23	20230131	2935	67.80	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
166	20230703	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	0	3	0.00	308298880	62329	36.64	4945	5010	4900	6420	3465	4945	4946.32	1.89	0	15711	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1352	-3.24	0.99	12	0.23	-1525.00	5012.00	6500	20230131	-23.92	2935	20221013	68.48	6500	-23.92	20230131	3480	42.10	20230103	6500	-23.92	20230131	2935	68.48	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
167	20230703	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	5	2	0.10	251852350	50892	29.92	4945	5010	4900	6420	3465	4945	4948.76	1.89	0	13903	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1354	-3.25	0.99	12	0.19	-1525.00	5012.00	6500	20230131	-23.85	2935	20221013	68.65	6500	-23.85	20230131	3480	42.24	20230103	6500	-23.85	20230131	2935	68.65	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
168	20230703	100334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	25	2	0.51	138520810	27901	16.40	4945	5010	4945	6420	3465	4945	4964.73	1.89	0	11211	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	5	1	27345997	1359	-3.26	0.99	12	0.10	-1525.00	5012.00	6500	20230131	-23.54	2935	20221013	69.34	6500	-23.54	20230131	3480	42.82	20230103	6500	-23.54	20230131	2935	69.34	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N
169	20230703	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	55	2	1.11	28919905	5809	3.42	4945	5010	4945	6420	3465	4945	4978.47	1.89	0	-340	5071	5007	4946	4882	4821	4977	4852	137	1477	500	3160	10	1	27345997	1367	-3.28	1.00	12	0.02	-1525.00	5012.00	6500	20230131	-23.08	2935	20221013	70.36	6500	-23.08	20230131	3480	43.68	20230103	6500	-23.08	20230131	2935	70.36	20221013	2.91	N	035610	500	136 억		515570	N	N	0	N	00	N