KissMeData/035610/price/prices-20230801.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	20230831	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-25	5	-0.58	204992655	48173	54.33	4310	4340	4210	5600	3025	4315	4255.34	1.92	0	-8329	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1173	-2.81	0.86	12	0.18	-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	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
3	20230831	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-60	5	-1.39	142269945	33426	37.70	4310	4340	4215	5600	3025	4315	4256.27	1.92	0	-6081	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1164	-2.79	0.85	12	0.12	-1525.00	5012.00	6500	20230131	-34.54	2935	20221013	44.97	6500	-34.54	20230131	3480	22.27	20230103	6500	-34.54	20230131	2935	44.97	20221013	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
4	20230831	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-80	5	-1.85	108744440	25511	28.77	4310	4340	4215	5600	3025	4315	4262.65	1.92	0	-4760	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1158	-2.78	0.84	12	0.09	-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	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
5	20230831	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-70	5	-1.62	73300805	17132	19.32	4310	4340	4235	5600	3025	4315	4278.59	1.92	0	-1414	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1161	-2.78	0.85	12	0.06	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
6	20230831	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-70	5	-1.62	66369860	15500	17.48	4310	4340	4235	5600	3025	4315	4281.93	1.92	0	-573	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1161	-2.78	0.85	12	0.06	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
7	20230831	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-45	5	-1.04	64644610	15095	17.02	4310	4340	4235	5600	3025	4315	4282.52	1.92	0	-178	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1168	-2.80	0.85	12	0.06	-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	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
8	20230831	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-25	5	-0.58	34586970	8037	9.06	4310	4340	4270	5600	3025	4315	4303.47	1.92	0	2668	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1173	-2.81	0.86	12	0.03	-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	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
9	20230831	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	25	2	0.58	17342700	4027	4.54	4310	4340	4280	5600	3025	4315	4306.61	1.92	0	2514	4438	4376	4308	4246	4178	4407	4277	137	1285	500	2760	5	1	27345997	1187	-2.85	0.87	12	0.01	-1525.00	5012.00	6500	20230131	-33.23	2935	20221013	47.87	6500	-33.23	20230131	3480	24.71	20230103	6500	-33.23	20230131	2935	47.87	20221013	2.28	N	035610	500	136 억		524748	N	N	0	N	00	N
10	20230830	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	55	2	1.29	378854100	88166	235.07	4280	4370	4240	5530	2985	4260	4297.05	1.92	0	-131	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1180	-2.83	0.86	12	0.32	-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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
11	20230830	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	35	2	0.82	345526435	80409	214.38	4280	4370	4240	5530	2985	4260	4297.11	1.92	0	-1422	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
12	20230830	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	35	2	0.82	281526265	65487	174.60	4280	4370	4240	5530	2985	4260	4298.96	1.92	0	-3663	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1175	-2.82	0.86	12	0.24	-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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
13	20230830	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	10	2	0.23	246373505	57278	152.71	4280	4370	4240	5530	2985	4260	4301.36	1.92	0	-2292	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1168	-2.80	0.85	12	0.21	-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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
14	20230830	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	25	2	0.59	104129290	24374	64.99	4280	4330	4240	5530	2985	4260	4272.15	1.92	0	-4556	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1172	-2.81	0.85	12	0.09	-1525.00	5012.00	6500	20230131	-34.08	2935	20221013	46.00	6500	-34.08	20230131	3480	23.13	20230103	6500	-34.08	20230131	2935	46.00	20221013	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
15	20230830	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	10	2	0.23	80439140	18816	50.17	4280	4330	4240	5530	2985	4260	4275.04	1.92	0	-4142	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1168	-2.80	0.85	12	0.07	-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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
16	20230830	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	0	3	0.00	56737440	13286	35.42	4280	4330	4240	5530	2985	4260	4270.47	1.92	0	-2849	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1165	-2.79	0.85	12	0.05	-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	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
17	20230830	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	15	2	0.35	12797805	2999	8.00	4280	4285	4240	5530	2985	4260	4267.36	1.92	0	-1883	4400	4330	4295	4225	4190	4312	4207	137	1270	500	2720	5	1	27345997	1169	-2.80	0.85	12	0.01	-1525.00	5012.00	6500	20230131	-34.23	2935	20221013	45.66	6500	-34.23	20230131	3480	22.84	20230103	6500	-34.23	20230131	2935	45.66	20221013	2.23	N	035610	500	136 억		524977	N	N	0	N	00	N
18	20230829	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-40	5	-0.93	161044120	37507	84.44	4365	4365	4260	5590	3010	4300	4294.09	1.92	0	-609	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1165	-2.79	0.85	12	0.14	-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	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
19	20230829	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-30	5	-0.70	148007155	34448	77.55	4365	4365	4270	5590	3010	4300	4296.54	1.92	0	-260	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1168	-2.80	0.85	12	0.13	-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	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
20	20230829	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-30	5	-0.70	133463055	31047	69.89	4365	4365	4270	5590	3010	4300	4298.74	1.92	0	2143	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1168	-2.80	0.85	12	0.11	-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	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
21	20230829	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	84225095	19561	44.04	4365	4365	4275	5590	3010	4300	4305.77	1.92	0	3671	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1177	-2.82	0.86	12	0.07	-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	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
22	20230829	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	78870760	18315	41.23	4365	4365	4275	5590	3010	4300	4306.35	1.92	0	3827	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1177	-2.82	0.86	12	0.07	-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	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
23	20230829	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	10	2	0.23	76551290	17776	40.02	4365	4365	4275	5590	3010	4300	4306.44	1.92	0	3815	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1179	-2.83	0.86	12	0.07	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
24	20230829	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	10	2	0.23	54829455	12726	28.65	4365	4365	4275	5590	3010	4300	4308.46	1.92	0	1888	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1179	-2.83	0.86	12	0.05	-1525.00	5012.00	6500	20230131	-33.69	2935	20221013	46.85	6500	-33.69	20230131	3480	23.85	20230103	6500	-33.69	20230131	2935	46.85	20221013	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
25	20230829	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-25	5	-0.58	4329265	1009	2.27	4365	4365	4275	5590	3010	4300	4290.65	1.92	0	-290	4393	4346	4258	4211	4123	4370	4235	137	1290	500	2750	5	1	27345997	1169	-2.80	0.85	12	0.00	-1525.00	5012.00	6500	20230131	-34.23	2935	20221013	45.66	6500	-34.23	20230131	3480	22.84	20230103	6500	-34.23	20230131	2935	45.66	20221013	2.29	N	035610	500	136 억		524939	N	N	0	N	00	N
26	20230828	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	145	2	3.49	188676755	44413	80.14	4210	4305	4170	5400	2910	4155	4247.92	1.91	0	1334	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1176	-2.82	0.86	12	0.16	-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	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
27	20230828	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	95	2	2.29	145089395	34237	61.78	4210	4300	4170	5400	2910	4155	4237.80	1.91	0	1708	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1162	-2.79	0.85	12	0.13	-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	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
28	20230828	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	105	2	2.53	134515565	31747	57.28	4210	4300	4170	5400	2910	4155	4237.11	1.91	0	1690	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1165	-2.79	0.85	12	0.12	-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	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
29	20230828	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	140	2	3.37	121777895	28763	51.90	4210	4300	4170	5400	2910	4155	4233.84	1.91	0	678	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1175	-2.82	0.86	12	0.11	-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	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
30	20230828	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	100	2	2.41	79106920	18752	33.84	4210	4280	4170	5400	2910	4155	4218.59	1.91	0	284	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1164	-2.79	0.85	12	0.07	-1525.00	5012.00	6500	20230131	-34.54	2935	20221013	44.97	6500	-34.54	20230131	3480	22.27	20230103	6500	-34.54	20230131	2935	44.97	20221013	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
31	20230828	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	75	2	1.81	55117135	13113	23.66	4210	4245	4170	5400	2910	4155	4203.24	1.91	0	966	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1157	-2.77	0.84	12	0.05	-1525.00	5012.00	6500	20230131	-34.92	2935	20221013	44.12	6500	-34.92	20230131	3480	21.55	20230103	6500	-34.92	20230131	2935	44.12	20221013	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
32	20230828	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	40	2	0.96	39295165	9359	16.89	4210	4225	4170	5400	2910	4155	4198.65	1.91	0	29	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1147	-2.75	0.84	12	0.03	-1525.00	5012.00	6500	20230131	-35.46	2935	20221013	42.93	6500	-35.46	20230131	3480	20.55	20230103	6500	-35.46	20230131	2935	42.93	20221013	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
33	20230828	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	45	2	1.08	4892320	1165	2.10	4210	4210	4170	5400	2910	4155	4199.42	1.91	0	-324	4315	4235	4190	4110	4065	4212	4087	137	1245	500	2650	5	1	27345997	1149	-2.75	0.84	12	0.00	-1525.00	5012.00	6500	20230131	-35.38	2935	20221013	43.10	6500	-35.38	20230131	3480	20.69	20230103	6500	-35.38	20230131	2935	43.10	20221013	2.24	N	035610	500	136 억		523451	N	N	0	N	00	N
34	20230825	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-145	5	-3.37	232233590	55344	67.65	4260	4270	4145	5590	3010	4300	4196.43	1.91	0	1932	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1136	-2.72	0.83	12	0.20	-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	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
35	20230825	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-145	5	-3.37	210221220	50052	61.18	4260	4270	4145	5590	3010	4300	4200.05	1.91	0	2893	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1136	-2.72	0.83	12	0.18	-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	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
36	20230825	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-85	5	-1.98	113544015	26900	32.88	4260	4270	4185	5590	3010	4300	4220.96	1.91	0	-1615	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1153	-2.76	0.84	12	0.10	-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	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
37	20230825	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-70	5	-1.63	104385015	24737	30.24	4260	4270	4185	5590	3010	4300	4219.79	1.91	0	-1007	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1157	-2.77	0.84	12	0.09	-1525.00	5012.00	6500	20230131	-34.92	2935	20221013	44.12	6500	-34.92	20230131	3480	21.55	20230103	6500	-34.92	20230131	2935	44.12	20221013	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
38	20230825	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-65	5	-1.51	96083550	22773	27.84	4260	4270	4185	5590	3010	4300	4219.18	1.91	0	-619	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1158	-2.78	0.84	12	0.08	-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	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
39	20230825	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	75219555	17815	21.78	4260	4270	4190	5590	3010	4300	4222.26	1.91	0	119	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1147	-2.75	0.84	12	0.07	-1525.00	5012.00	6500	20230131	-35.46	2935	20221013	42.93	6500	-35.46	20230131	3480	20.55	20230103	6500	-35.46	20230131	2935	42.93	20221013	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
40	20230825	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-55	5	-1.28	44104740	10419	12.74	4260	4270	4210	5590	3010	4300	4233.10	1.91	0	-37	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1161	-2.78	0.85	12	0.04	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
41	20230825	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-80	5	-1.86	4878550	1152	1.41	4260	4260	4220	5590	3010	4300	4234.80	1.91	0	-219	4500	4400	4295	4195	4090	4450	4245	137	1290	500	2750	5	1	27345997	1154	-2.77	0.84	12	0.00	-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	2.28	N	035610	500	136 억		521476	N	N	0	N	00	N
42	20230824	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	115	2	2.75	350503470	81318	93.26	4260	4395	4190	5440	2930	4185	4310.57	1.89	0	4510	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1176	-2.82	0.86	12	0.30	-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	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
43	20230824	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	110	2	2.63	342843845	79535	91.21	4260	4395	4190	5440	2930	4185	4310.89	1.89	0	4521	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	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	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
44	20230824	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	120	2	2.87	326874445	75811	86.94	4260	4395	4190	5440	2930	4185	4312.00	1.89	0	4109	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1177	-2.82	0.86	12	0.28	-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	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
45	20230824	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	160	2	3.82	322311055	74753	85.73	4260	4395	4190	5440	2930	4185	4311.99	1.89	0	4206	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1188	-2.85	0.87	12	0.27	-1525.00	5012.00	6500	20230131	-33.15	2935	20221013	48.04	6500	-33.15	20230131	3480	24.86	20230103	6500	-33.15	20230131	2935	48.04	20221013	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
46	20230824	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	140	2	3.35	294964920	68426	78.47	4260	4395	4190	5440	2930	4185	4311.05	1.89	0	4138	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1183	-2.84	0.86	12	0.25	-1525.00	5012.00	6500	20230131	-33.46	2935	20221013	47.36	6500	-33.46	20230131	3480	24.28	20230103	6500	-33.46	20230131	2935	47.36	20221013	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
47	20230824	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	190	2	4.54	248431830	57750	66.23	4260	4395	4190	5440	2930	4185	4302.22	1.89	0	6514	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1196	-2.87	0.87	12	0.21	-1525.00	5012.00	6500	20230131	-32.69	2935	20221013	49.06	6500	-32.69	20230131	3480	25.72	20230103	6500	-32.69	20230131	2935	49.06	20221013	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
48	20230824	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	130	2	3.11	137705225	32287	37.03	4260	4320	4190	5440	2930	4185	4265.48	1.89	0	4932	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1180	-2.83	0.86	12	0.12	-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	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
49	20230824	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	35	2	0.84	26616225	6306	7.23	4260	4260	4200	5440	2930	4185	4221.83	1.89	0	-615	4348	4266	4223	4141	4098	4245	4120	137	1255	500	2670	5	1	27345997	1154	-2.77	0.84	12	0.02	-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	2.29	N	035610	500	136 억		516317	N	N	0	N	00	N
50	20230823	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	30	2	0.72	370403440	87199	260.08	4220	4305	4180	5400	2910	4155	4248.77	1.90	0	-4209	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1144	-2.74	0.83	12	0.32	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
51	20230823	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	40	2	0.96	358215685	84287	251.39	4220	4305	4180	5400	2910	4155	4250.98	1.90	0	-3781	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1147	-2.75	0.84	12	0.31	-1525.00	5012.00	6500	20230131	-35.46	2935	20221013	42.93	6500	-35.46	20230131	3480	20.55	20230103	6500	-35.46	20230131	2935	42.93	20221013	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
52	20230823	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	50	2	1.20	325003280	76369	227.78	4220	4305	4200	5400	2910	4155	4256.90	1.90	0	1792	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1150	-2.76	0.84	12	0.28	-1525.00	5012.00	6500	20230131	-35.31	2935	20221013	43.27	6500	-35.31	20230131	3480	20.83	20230103	6500	-35.31	20230131	2935	43.27	20221013	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
53	20230823	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	55	2	1.32	312373315	73369	218.83	4220	4305	4200	5400	2910	4155	4258.85	1.90	0	3442	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1151	-2.76	0.84	12	0.27	-1525.00	5012.00	6500	20230131	-35.23	2935	20221013	43.44	6500	-35.23	20230131	3480	20.98	20230103	6500	-35.23	20230131	2935	43.44	20221013	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
54	20230823	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	80	2	1.93	290333760	68144	203.25	4220	4305	4200	5400	2910	4155	4262.01	1.90	0	3634	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1158	-2.78	0.84	12	0.25	-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	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
55	20230823	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	90	2	2.17	279155900	65512	195.39	4220	4305	4200	5400	2910	4155	4262.63	1.90	0	4418	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1161	-2.78	0.85	12	0.24	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
56	20230823	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	105	2	2.53	236685290	55591	165.80	4220	4305	4200	5400	2910	4155	4259.32	1.90	0	4808	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	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	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
57	20230823	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	125	2	3.01	67927100	16047	47.86	4220	4280	4200	5400	2910	4155	4237.67	1.90	0	4188	4238	4196	4148	4106	4058	4217	4127	137	1245	500	2650	5	1	27345997	1170	-2.81	0.85	12	0.06	-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	2.31	N	035610	500	136 억		520811	N	N	0	N	00	N
58	20230822	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	55	2	1.34	137727675	33271	101.18	4110	4190	4100	5330	2870	4100	4139.57	1.92	0	-2506	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1136	-2.72	0.83	12	0.12	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
59	20230822	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	35	2	0.85	136182110	32898	100.05	4110	4190	4100	5330	2870	4100	4139.53	1.92	0	-2389	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1131	-2.71	0.83	12	0.12	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
60	20230822	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	30	2	0.73	124988660	30174	91.76	4110	4190	4100	5330	2870	4100	4142.26	1.92	0	-1816	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1129	-2.71	0.82	12	0.11	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
61	20230822	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	35	2	0.85	112961225	27262	82.91	4110	4190	4100	5330	2870	4100	4143.54	1.92	0	-762	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1131	-2.71	0.83	12	0.10	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
62	20230822	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	50	2	1.22	100363685	24229	73.68	4110	4190	4100	5330	2870	4100	4142.30	1.92	0	741	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1135	-2.72	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.15	2935	20221013	41.40	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	2935	41.40	20221013	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
63	20230822	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	30	2	0.73	83058850	20054	60.99	4110	4190	4100	5330	2870	4100	4141.76	1.92	0	1166	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1129	-2.71	0.82	12	0.07	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
64	20230822	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	40	2	0.98	75555240	18239	55.47	4110	4190	4100	5330	2870	4100	4142.51	1.92	0	1338	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1132	-2.71	0.83	12	0.07	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
65	20230822	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	55	2	1.34	7841080	1898	5.77	4110	4155	4110	5330	2870	4100	4131.23	1.92	0	-1177	4216	4157	4081	4022	3946	4187	4052	137	1230	500	2620	5	1	27345997	1136	-2.72	0.83	12	0.01	-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	2.31	N	035610	500	136 억		524595	N	N	0	N	00	N
66	20230821	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	65	2	1.61	134155845	32882	95.02	4005	4140	4005	5240	2825	4035	4079.92	1.88	0	10666	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1121	-2.69	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
67	20230821	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	50	2	1.24	95259015	23367	67.52	4005	4140	4005	5240	2825	4035	4076.65	1.88	0	9226	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1117	-2.68	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
68	20230821	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	35	2	0.87	84350360	20692	59.79	4005	4140	4005	5240	2825	4035	4076.47	1.88	0	8671	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1113	-2.67	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.38	2935	20221013	38.67	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	2935	38.67	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
69	20230821	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	55	2	1.36	78577475	19277	55.70	4005	4140	4005	5240	2825	4035	4076.23	1.88	0	8784	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1118	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
70	20230821	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	65	2	1.61	58811535	14429	41.69	4005	4140	4005	5240	2825	4035	4075.93	1.88	0	6039	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1121	-2.69	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
71	20230821	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	75	2	1.86	44679745	10964	31.68	4005	4140	4005	5240	2825	4035	4075.13	1.88	0	6020	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1124	-2.70	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
72	20230821	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	75	2	1.86	35143640	8645	24.98	4005	4110	4005	5240	2825	4035	4065.20	1.88	0	5482	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1124	-2.70	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
73	20230821	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	30	2	0.74	9496755	2360	6.82	4005	4065	4005	5240	2825	4035	4024.05	1.88	0	447	4125	4080	4055	4010	3985	4067	3997	137	1205	500	2580	5	1	27345997	1112	-2.67	0.81	12	0.01	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.33	N	035610	500	136 억		513838	N	N	0	N	00	N
74	20230818	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-50	5	-1.22	139663305	34480	84.99	4050	4100	4030	5310	2860	4085	4050.66	1.87	0	2114	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1103	-2.65	0.81	12	0.13	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
75	20230818	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-5	5	-0.12	114083240	28147	69.38	4050	4100	4030	5310	2860	4085	4053.12	1.87	0	1532	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1116	-2.68	0.81	12	0.10	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
76	20230818	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-20	5	-0.49	88070415	21752	53.62	4050	4100	4030	5310	2860	4085	4048.84	1.87	0	1320	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1112	-2.67	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
77	20230818	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-25	5	-0.61	56830730	14046	34.62	4050	4075	4030	5310	2860	4085	4046.04	1.87	0	240	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1110	-2.66	0.81	12	0.05	-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	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
78	20230818	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-45	5	-1.10	51003090	12608	31.08	4050	4075	4030	5310	2860	4085	4045.30	1.87	0	-97	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1105	-2.65	0.81	12	0.05	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
79	20230818	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-45	5	-1.10	35807490	8852	21.82	4050	4075	4030	5310	2860	4085	4045.13	1.87	0	9	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1105	-2.65	0.81	12	0.03	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
80	20230818	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-45	5	-1.10	26053945	6440	15.87	4050	4075	4030	5310	2860	4085	4045.64	1.87	0	742	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1105	-2.65	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.85	2935	20221013	37.65	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	2935	37.65	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
81	20230818	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-30	5	-0.73	1360830	336	0.83	4050	4075	4050	5310	2860	4085	4050.09	1.87	0	-18	4211	4147	4061	3997	3911	4180	4030	137	1225	500	2610	5	1	27345997	1109	-2.66	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.62	2935	20221013	38.16	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	2935	38.16	20221013	2.35	N	035610	500	136 억		511724	N	N	0	N	00	N
82	20230817	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	20	2	0.49	163110775	40477	64.38	4000	4125	3975	5280	2850	4065	4029.70	1.91	0	-9988	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1117	-2.68	0.82	12	0.15	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
83	20230817	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	15	2	0.37	157298875	39061	62.12	4000	4120	3975	5280	2850	4065	4027.01	1.91	0	-9339	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1116	-2.68	0.81	12	0.14	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
84	20230817	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	45	2	1.11	151123760	37555	59.73	4000	4120	3975	5280	2850	4065	4024.06	1.91	0	-9238	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1124	-2.70	0.82	12	0.14	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
85	20230817	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	10	2	0.25	126272005	31482	50.07	4000	4080	3975	5280	2850	4065	4010.93	1.91	0	-7376	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1114	-2.67	0.81	12	0.12	-1525.00	5012.00	6500	20230131	-37.31	2935	20221013	38.84	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	2935	38.84	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
86	20230817	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	5	2	0.12	125527165	31299	49.78	4000	4080	3975	5280	2850	4065	4010.58	1.91	0	-7199	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1113	-2.67	0.81	12	0.11	-1525.00	5012.00	6500	20230131	-37.38	2935	20221013	38.67	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	2935	38.67	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
87	20230817	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-10	5	-0.25	112050445	27983	44.51	4000	4060	3975	5280	2850	4065	4004.23	1.91	0	-7614	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1109	-2.66	0.81	12	0.10	-1525.00	5012.00	6500	20230131	-37.62	2935	20221013	38.16	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	2935	38.16	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
88	20230817	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-75	5	-1.85	62086590	15497	24.65	4000	4060	3975	5280	2850	4065	4006.36	1.91	0	-6142	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1091	-2.62	0.80	12	0.06	-1525.00	5012.00	6500	20230131	-38.62	2935	20221013	35.95	6500	-38.62	20230131	3480	14.66	20230103	6500	-38.62	20230131	2935	35.95	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
89	20230817	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-35	5	-0.86	13559295	3397	5.40	4000	4040	3975	5280	2850	4065	3991.55	1.91	0	-778	4158	4111	4078	4031	3998	4135	4055	137	1215	500	2600	5	1	27345997	1102	-2.64	0.80	12	0.01	-1525.00	5012.00	6500	20230131	-38.00	2935	20221013	37.31	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	2935	37.31	20221013	2.35	N	035610	500	136 억		521712	N	N	0	N	00	N
90	20230816	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-95	5	-2.28	255216900	62776	168.07	4055	4125	4045	5400	2915	4160	4065.52	1.94	0	-10632	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1112	-2.67	0.81	12	0.23	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
91	20230816	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-110	5	-2.64	241485290	59395	159.02	4055	4125	4045	5400	2915	4160	4065.75	1.94	0	-8776	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1108	-2.66	0.81	12	0.22	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	2935	37.99	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
92	20230816	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-85	5	-2.04	214911865	52862	141.53	4055	4125	4045	5400	2915	4160	4065.53	1.94	0	-8953	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1114	-2.67	0.81	12	0.19	-1525.00	5012.00	6500	20230131	-37.31	2935	20221013	38.84	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	2935	38.84	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
93	20230816	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-55	5	-1.32	199100840	48969	131.11	4055	4125	4050	5400	2915	4160	4065.85	1.94	0	-8081	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1123	-2.69	0.82	12	0.18	-1525.00	5012.00	6500	20230131	-36.85	2935	20221013	39.86	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	2935	39.86	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
94	20230816	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-90	5	-2.16	185805850	45696	122.35	4055	4125	4050	5400	2915	4160	4066.13	1.94	0	-8309	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1113	-2.67	0.81	12	0.17	-1525.00	5012.00	6500	20230131	-37.38	2935	20221013	38.67	6500	-37.38	20230131	3480	16.95	20230103	6500	-37.38	20230131	2935	38.67	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
95	20230816	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-95	5	-2.28	142678320	35070	93.90	4055	4125	4050	5400	2915	4160	4068.39	1.94	0	-12959	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1112	-2.67	0.81	12	0.13	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
96	20230816	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-85	5	-2.04	119886955	29469	78.90	4055	4125	4055	5400	2915	4160	4068.24	1.94	0	-12725	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1114	-2.67	0.81	12	0.11	-1525.00	5012.00	6500	20230131	-37.31	2935	20221013	38.84	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	2935	38.84	20221013	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
97	20230816	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-65	5	-1.56	28654795	7064	18.91	4055	4125	4055	5400	2915	4160	4056.45	1.94	0	-756	4310	4235	4195	4120	4080	4215	4100	137	1242	500	2660	5	1	27345997	1120	-2.69	0.82	12	0.03	-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	2.32	N	035610	500	136 억		530741	N	N	0	N	00	N
98	20230814	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-75	5	-1.77	152362435	36334	87.70	4270	4270	4155	5500	2965	4235	4193.39	2.00	0	-15042	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1138	-2.73	0.83	12	0.13	-1525.00	5012.00	6500	20230131	-36.00	2935	20221013	41.74	6500	-36.00	20230131	3480	19.54	20230103	6500	-36.00	20230131	2935	41.74	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
99	20230814	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-70	5	-1.65	142918505	34065	82.22	4270	4270	4155	5500	2965	4235	4195.46	2.00	0	-15033	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1139	-2.73	0.83	12	0.12	-1525.00	5012.00	6500	20230131	-35.92	2935	20221013	41.91	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	2935	41.91	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
100	20230814	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-60	5	-1.42	130218470	31017	74.87	4270	4270	4155	5500	2965	4235	4198.29	2.00	0	-14100	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1142	-2.74	0.83	12	0.11	-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	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
101	20230814	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-70	5	-1.65	124159325	29567	71.37	4270	4270	4155	5500	2965	4235	4199.25	2.00	0	-13717	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1139	-2.73	0.83	12	0.11	-1525.00	5012.00	6500	20230131	-35.92	2935	20221013	41.91	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	2935	41.91	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
102	20230814	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-50	5	-1.18	111711180	26579	64.15	4270	4270	4155	5500	2965	4235	4202.99	2.00	0	-13758	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1144	-2.74	0.83	12	0.10	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
103	20230814	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-45	5	-1.06	90909035	21597	52.13	4270	4270	4170	5500	2965	4235	4209.34	2.00	0	-11822	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1146	-2.75	0.84	12	0.08	-1525.00	5012.00	6500	20230131	-35.54	2935	20221013	42.76	6500	-35.54	20230131	3480	20.40	20230103	6500	-35.54	20230131	2935	42.76	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
104	20230814	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-45	5	-1.06	77309765	18348	44.29	4270	4270	4170	5500	2965	4235	4213.53	2.00	0	-11284	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1146	-2.75	0.84	12	0.07	-1525.00	5012.00	6500	20230131	-35.54	2935	20221013	42.76	6500	-35.54	20230131	3480	20.40	20230103	6500	-35.54	20230131	2935	42.76	20221013	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
105	20230814	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-20	5	-0.47	16593705	3910	9.44	4270	4270	4215	5500	2965	4235	4243.91	2.00	0	-2969	4301	4267	4216	4182	4131	4285	4200	137	1267	500	2710	5	1	27345997	1153	-2.76	0.84	12	0.01	-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	2.27	N	035610	500	136 억		545924	N	N	0	N	00	N
106	20230811	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	30	2	0.71	171159835	40661	78.26	4205	4250	4165	5460	2945	4205	4209.42	1.98	0	3575	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1158	-2.78	0.84	12	0.15	-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	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
107	20230811	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-20	5	-0.48	132344360	31422	60.47	4205	4250	4170	5460	2945	4205	4211.84	1.98	0	4671	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1144	-2.74	0.83	12	0.11	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
108	20230811	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	10	2	0.24	106860545	25340	48.77	4205	4250	4170	5460	2945	4205	4217.07	1.98	0	5413	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1153	-2.76	0.84	12	0.09	-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	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
109	20230811	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	40	2	0.95	93691505	22222	42.77	4205	4250	4170	5460	2945	4205	4216.16	1.98	0	5460	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1161	-2.78	0.85	12	0.08	-1525.00	5012.00	6500	20230131	-34.69	2935	20221013	44.63	6500	-34.69	20230131	3480	21.98	20230103	6500	-34.69	20230131	2935	44.63	20221013	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
110	20230811	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	30	2	0.71	86620685	20555	39.56	4205	4250	4170	5460	2945	4205	4214.09	1.98	0	5662	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1158	-2.78	0.84	12	0.08	-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	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
111	20230811	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	30	2	0.71	82583340	19602	37.73	4205	4250	4170	5460	2945	4205	4213.01	1.98	0	5752	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1158	-2.78	0.84	12	0.07	-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	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
112	20230811	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	20	2	0.48	43177215	10272	19.77	4205	4225	4170	5460	2945	4205	4203.39	1.98	0	4781	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1155	-2.77	0.84	12	0.04	-1525.00	5012.00	6500	20230131	-35.00	2935	20221013	43.95	6500	-35.00	20230131	3480	21.41	20230103	6500	-35.00	20230131	2935	43.95	20221013	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
113	20230811	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-35	5	-0.83	3989160	947	1.82	4205	4220	4170	5460	2945	4205	4212.42	1.98	0	-726	4311	4257	4166	4112	4021	4285	4140	137	1257	500	2690	5	1	27345997	1140	-2.73	0.83	12	0.00	-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	2.25	N	035610	500	136 억		542118	N	N	0	N	00	N
114	20230810	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	50	2	1.20	215876635	51958	93.16	4180	4220	4075	5400	2910	4155	4154.78	2.02	0	-8838	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1150	-2.76	0.84	12	0.19	-1525.00	5012.00	6500	20230131	-35.31	2935	20221013	43.27	6500	-35.31	20230131	3480	20.83	20230103	6500	-35.31	20230131	2935	43.27	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
115	20230810	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	45	2	1.08	183563175	44266	79.37	4180	4220	4075	5400	2910	4155	4146.82	2.02	0	-7968	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1149	-2.75	0.84	12	0.16	-1525.00	5012.00	6500	20230131	-35.38	2935	20221013	43.10	6500	-35.38	20230131	3480	20.69	20230103	6500	-35.38	20230131	2935	43.10	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
116	20230810	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	0	3	0.00	142591205	34470	61.80	4180	4220	4075	5400	2910	4155	4136.68	2.02	0	-7461	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1136	-2.72	0.83	12	0.13	-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	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
117	20230810	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-5	5	-0.12	130620190	31583	56.63	4180	4220	4075	5400	2910	4155	4135.78	2.02	0	-7849	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1135	-2.72	0.83	12	0.12	-1525.00	5012.00	6500	20230131	-36.15	2935	20221013	41.40	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	2935	41.40	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
118	20230810	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	30	2	0.72	122568580	29646	53.15	4180	4220	4075	5400	2910	4155	4134.41	2.02	0	-7977	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1144	-2.74	0.83	12	0.11	-1525.00	5012.00	6500	20230131	-35.62	2935	20221013	42.59	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	2935	42.59	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
119	20230810	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-50	5	-1.20	65762250	16022	28.73	4180	4180	4075	5400	2910	4155	4104.50	2.02	0	-2831	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1123	-2.69	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-36.85	2935	20221013	39.86	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	2935	39.86	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
120	20230810	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-50	5	-1.20	34045130	8313	14.90	4180	4180	4075	5400	2910	4155	4095.41	2.02	0	-2766	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1123	-2.69	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.85	2935	20221013	39.86	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	2935	39.86	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
121	20230810	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-55	5	-1.32	4149255	1008	1.81	4180	4180	4095	5400	2910	4155	4116.32	2.02	0	306	4291	4222	4086	4017	3881	4257	4052	137	1245	500	2650	5	1	27345997	1121	-2.69	0.82	12	0.00	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	2.22	N	035610	500	136 억		551157	N	N	0	N	00	N
122	20230809	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	120	2	2.97	228270510	55775	85.23	3950	4155	3950	5240	2825	4035	4092.70	1.97	0	10428	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1136	-2.72	0.83	12	0.20	-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	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
123	20230809	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	80	2	1.98	178232535	43679	66.74	3950	4140	3950	5240	2825	4035	4080.51	1.97	0	6966	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1125	-2.70	0.82	12	0.16	-1525.00	5012.00	6500	20230131	-36.69	2935	20221013	40.20	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	2935	40.20	20221013	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
124	20230809	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	90	2	2.23	173368415	42496	64.94	3950	4140	3950	5240	2825	4035	4079.64	1.97	0	6687	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1128	-2.70	0.82	12	0.16	-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	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
125	20230809	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	90	2	2.23	137235275	33699	51.49	3950	4140	3950	5240	2825	4035	4072.38	1.97	0	4353	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1128	-2.70	0.82	12	0.12	-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	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
126	20230809	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	75	2	1.86	123311445	30305	46.31	3950	4140	3950	5240	2825	4035	4069.01	1.97	0	2963	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1124	-2.70	0.82	12	0.11	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
127	20230809	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	45	2	1.12	85692560	21159	32.33	3950	4115	3950	5240	2825	4035	4049.93	1.97	0	2088	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1116	-2.68	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
128	20230809	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	55	2	1.36	58719575	14572	22.27	3950	4090	3950	5240	2825	4035	4029.62	1.97	0	1791	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1118	-2.68	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
129	20230809	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-40	5	-0.99	16118860	4066	6.21	3950	4075	3950	5240	2825	4035	3964.30	1.97	0	-826	4218	4126	4048	3956	3878	4087	3917	137	1207	500	2580	5	1	27345997	1092	-2.62	0.80	12	0.01	-1525.00	5012.00	6500	20230131	-38.54	2935	20221013	36.12	6500	-38.54	20230131	3480	14.80	20230103	6500	-38.54	20230131	2935	36.12	20221013	2.23	N	035610	500	136 억		540076	N	N	0	N	00	N
130	20230808	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-45	5	-1.10	263747220	65352	105.63	4080	4140	3970	5300	2860	4080	4035.79	2.03	0	-15755	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1103	-2.65	0.81	12	0.24	-1525.00	5012.00	6500	20230131	-37.92	2935	20221013	37.48	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	2935	37.48	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
131	20230808	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-95	5	-2.33	208534535	51538	83.30	4080	4140	3970	5300	2860	4080	4046.23	2.03	0	-16618	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1090	-2.61	0.80	12	0.19	-1525.00	5012.00	6500	20230131	-38.69	2935	20221013	35.78	6500	-38.69	20230131	3480	14.51	20230103	6500	-38.69	20230131	2935	35.78	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
132	20230808	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-55	5	-1.35	145695740	35823	57.90	4080	4140	4015	5300	2860	4080	4067.10	2.03	0	-13683	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1101	-2.64	0.80	12	0.13	-1525.00	5012.00	6500	20230131	-38.08	2935	20221013	37.14	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	2935	37.14	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
133	20230808	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-50	5	-1.23	121652980	29858	48.26	4080	4140	4025	5300	2860	4080	4074.38	2.03	0	-10335	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1102	-2.64	0.80	12	0.11	-1525.00	5012.00	6500	20230131	-38.00	2935	20221013	37.31	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	2935	37.31	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
134	20230808	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-30	5	-0.74	101879715	24958	40.34	4080	4140	4045	5300	2860	4080	4082.05	2.03	0	-7717	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1108	-2.66	0.81	12	0.09	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	2935	37.99	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
135	20230808	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-30	5	-0.74	73788225	18060	29.19	4080	4140	4045	5300	2860	4080	4085.73	2.03	0	-2666	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1108	-2.66	0.81	12	0.07	-1525.00	5012.00	6500	20230131	-37.69	2935	20221013	37.99	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	2935	37.99	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
136	20230808	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	40	2	0.98	31465270	7665	12.39	4080	4140	4080	5300	2860	4080	4105.06	2.03	0	1678	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1127	-2.70	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
137	20230808	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	40	2	0.98	11405905	2777	4.49	4080	4125	4080	5300	2860	4080	4107.28	2.03	0	2490	4200	4140	4085	4025	3970	4112	3997	137	1220	500	2610	5	1	27345997	1127	-2.70	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	2.21	N	035610	500	136 억		555834	N	N	0	N	00	N
138	20230807	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-45	5	-1.09	248652775	60749	138.55	4085	4145	4030	5360	2890	4125	4093.13	1.99	0	12182	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1116	-2.68	0.81	12	0.22	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
139	20230807	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	5	2	0.12	184581815	45134	102.94	4085	4145	4030	5360	2890	4125	4089.64	1.99	0	7365	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1129	-2.71	0.82	12	0.17	-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	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
140	20230807	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-10	5	-0.24	159883220	39131	89.25	4085	4145	4030	5360	2890	4125	4085.85	1.99	0	5917	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1125	-2.70	0.82	12	0.14	-1525.00	5012.00	6500	20230131	-36.69	2935	20221013	40.20	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	2935	40.20	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
141	20230807	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	145070785	35525	81.02	4085	4145	4030	5360	2890	4125	4083.63	1.99	0	6079	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1127	-2.70	0.82	12	0.13	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
142	20230807	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-40	5	-0.97	137888575	33776	77.04	4085	4145	4030	5360	2890	4125	4082.44	1.99	0	6111	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1117	-2.68	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
143	20230807	110347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-25	5	-0.61	132686535	32505	74.14	4085	4145	4030	5360	2890	4125	4082.03	1.99	0	5370	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1121	-2.69	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
144	20230807	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	96583640	23655	53.95	4085	4145	4030	5360	2890	4125	4083.01	1.99	0	4214	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1127	-2.70	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-36.62	2935	20221013	40.37	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	2935	40.37	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
145	20230807	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-80	5	-1.94	22808690	5592	12.75	4085	4085	4045	5360	2890	4125	4078.81	1.99	0	-632	4175	4150	4100	4075	4025	4162	4087	137	1235	500	2640	5	1	27345997	1106	-2.65	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.77	2935	20221013	37.82	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	2935	37.82	20221013	2.25	N	035610	500	136 억		543647	N	N	0	N	00	N
146	20230804	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	35	2	0.86	178408295	43692	53.85	4090	4125	4050	5310	2865	4090	4083.22	2.00	0	-4423	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1128	-2.70	0.82	12	0.16	-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	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
147	20230804	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	20	2	0.49	166103365	40693	50.16	4090	4125	4050	5310	2865	4090	4081.87	2.00	0	-5304	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1124	-2.70	0.82	12	0.15	-1525.00	5012.00	6500	20230131	-36.77	2935	20221013	40.03	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	2935	40.03	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
148	20230804	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-5	5	-0.12	128931090	31623	38.98	4090	4115	4050	5310	2865	4090	4077.13	2.00	0	-7585	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1117	-2.68	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
149	20230804	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-10	5	-0.24	110145380	27001	33.28	4090	4115	4050	5310	2865	4090	4079.31	2.00	0	-8686	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1116	-2.68	0.81	12	0.10	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
150	20230804	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-10	5	-0.24	83377195	20413	25.16	4090	4115	4060	5310	2865	4090	4084.51	2.00	0	-3394	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1116	-2.68	0.81	12	0.07	-1525.00	5012.00	6500	20230131	-37.23	2935	20221013	39.01	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	2935	39.01	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
151	20230804	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-5	5	-0.12	77398415	18943	23.35	4090	4115	4060	5310	2865	4090	4085.86	2.00	0	-2623	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1117	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
152	20230804	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	10	2	0.24	37124395	9068	11.18	4090	4115	4060	5310	2865	4090	4094.00	2.00	0	-2113	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1121	-2.69	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.92	2935	20221013	39.69	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	2935	39.69	20221013	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
153	20230804	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-30	5	-0.73	8239445	2015	2.48	4090	4090	4060	5310	2865	4090	4089.05	2.00	0	-486	4250	4170	4085	4005	3920	4127	3962	137	1222	500	2610	5	1	27345997	1110	-2.66	0.81	12	0.01	-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	2.24	N	035610	500	136 억		548072	N	N	0	N	00	N
154	20230803	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-80	5	-1.92	330463760	81103	117.50	4160	4165	4000	5420	2920	4170	4074.61	2.05	0	-14384	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1118	-2.68	0.82	12	0.30	-1525.00	5012.00	6500	20230131	-37.08	2935	20221013	39.35	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	2935	39.35	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
155	20230803	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-85	5	-2.04	318112305	78074	113.11	4160	4165	4000	5420	2920	4170	4074.50	2.05	0	-13308	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1117	-2.68	0.82	12	0.29	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
156	20230803	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-95	5	-2.28	288557875	70812	102.59	4160	4165	4000	5420	2920	4170	4074.99	2.05	0	-13538	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1114	-2.67	0.81	12	0.26	-1525.00	5012.00	6500	20230131	-37.31	2935	20221013	38.84	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	2935	38.84	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
157	20230803	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-85	5	-2.04	242830195	59580	86.32	4160	4165	4000	5420	2920	4170	4075.70	2.05	0	-14703	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1117	-2.68	0.82	12	0.22	-1525.00	5012.00	6500	20230131	-37.15	2935	20221013	39.18	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	2935	39.18	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
158	20230803	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-125	5	-3.00	229494155	56287	81.55	4160	4165	4000	5420	2920	4170	4077.21	2.05	0	-15012	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1106	-2.65	0.81	12	0.21	-1525.00	5012.00	6500	20230131	-37.77	2935	20221013	37.82	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	2935	37.82	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
159	20230803	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-105	5	-2.52	167770855	40964	59.35	4160	4165	4030	5420	2920	4170	4095.57	2.05	0	-16351	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1112	-2.67	0.81	12	0.15	-1525.00	5012.00	6500	20230131	-37.46	2935	20221013	38.50	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	2935	38.50	20221013	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
160	20230803	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-45	5	-1.08	91613615	22284	32.28	4160	4165	4050	5420	2920	4170	4111.18	2.05	0	-6250	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1128	-2.70	0.82	12	0.08	-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	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
161	20230803	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-45	5	-1.08	34720110	8402	12.17	4160	4165	4110	5420	2920	4170	4132.36	2.05	0	-637	4423	4296	4223	4096	4023	4260	4060	137	1250	500	2660	5	1	27345997	1128	-2.70	0.82	12	0.03	-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	2.26	N	035610	500	136 억		561855	N	N	0	N	00	N
162	20230802	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-200	5	-4.58	292027620	68730	88.44	4305	4350	4150	5680	3060	4370	4249.32	2.07	0	-3079	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1140	-2.73	0.83	12	0.25	-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	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
163	20230802	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-180	5	-4.12	256017135	60080	77.31	4305	4350	4155	5680	3060	4370	4261.27	2.07	0	-4250	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1146	-2.75	0.84	12	0.22	-1525.00	5012.00	6500	20230131	-35.54	2935	20221013	42.76	6500	-35.54	20230131	3480	20.40	20230103	6500	-35.54	20230131	2935	42.76	20221013	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
164	20230802	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-175	5	-4.00	223197225	52224	67.20	4305	4350	4170	5680	3060	4370	4273.84	2.07	0	-4226	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1147	-2.75	0.84	12	0.19	-1525.00	5012.00	6500	20230131	-35.46	2935	20221013	42.93	6500	-35.46	20230131	3480	20.55	20230103	6500	-35.46	20230131	2935	42.93	20221013	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
165	20230802	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-115	5	-2.63	189206535	44127	56.78	4305	4350	4230	5680	3060	4370	4287.77	2.07	0	154	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1164	-2.79	0.85	12	0.16	-1525.00	5012.00	6500	20230131	-34.54	2935	20221013	44.97	6500	-34.54	20230131	3480	22.27	20230103	6500	-34.54	20230131	2935	44.97	20221013	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
166	20230802	120342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-120	5	-2.75	184465510	43012	55.35	4305	4350	4230	5680	3060	4370	4288.70	2.07	0	463	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1162	-2.79	0.85	12	0.16	-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	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
167	20230802	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-70	5	-1.60	152896950	35604	45.82	4305	4350	4230	5680	3060	4370	4294.38	2.07	0	675	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1176	-2.82	0.86	12	0.13	-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	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
168	20230802	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-80	5	-1.83	93063910	21675	27.89	4305	4350	4230	5680	3060	4370	4293.61	2.07	0	1188	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1173	-2.81	0.86	12	0.08	-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	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
169	20230802	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-25	5	-0.57	9039500	2100	2.70	4305	4350	4300	5680	3060	4370	4304.52	2.07	0	177	4553	4461	4358	4266	4163	4507	4312	137	1310	500	2790	5	1	27345997	1188	-2.85	0.87	12	0.01	-1525.00	5012.00	6500	20230131	-33.15	2935	20221013	48.04	6500	-33.15	20230131	3480	24.86	20230103	6500	-33.15	20230131	2935	48.04	20221013	2.26	N	035610	500	136 억		564934	N	N	0	N	00	N
170	20230801	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	70	2	1.63	338219250	77492	188.45	4255	4450	4255	5590	3010	4300	4364.58	2.03	0	9969	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1195	-2.87	0.87	12	0.28	-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	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
171	20230801	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	40	2	0.93	314055535	71935	174.94	4255	4450	4255	5590	3010	4300	4365.83	2.03	0	7391	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1187	-2.85	0.87	12	0.26	-1525.00	5012.00	6500	20230131	-33.23	2935	20221013	47.87	6500	-33.23	20230131	3480	24.71	20230103	6500	-33.23	20230131	2935	47.87	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
172	20230801	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	55	2	1.28	307160630	70348	171.08	4255	4450	4255	5590	3010	4300	4366.31	2.03	0	8199	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1191	-2.86	0.87	12	0.26	-1525.00	5012.00	6500	20230131	-33.00	2935	20221013	48.38	6500	-33.00	20230131	3480	25.14	20230103	6500	-33.00	20230131	2935	48.38	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
173	20230801	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	40	2	0.93	287149055	65709	159.80	4255	4450	4255	5590	3010	4300	4370.02	2.03	0	8352	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1187	-2.85	0.87	12	0.24	-1525.00	5012.00	6500	20230131	-33.23	2935	20221013	47.87	6500	-33.23	20230131	3480	24.71	20230103	6500	-33.23	20230131	2935	47.87	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
174	20230801	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	80	2	1.86	246818655	56432	137.24	4255	4450	4255	5590	3010	4300	4373.75	2.03	0	8998	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1198	-2.87	0.87	12	0.21	-1525.00	5012.00	6500	20230131	-32.62	2935	20221013	49.23	6500	-32.62	20230131	3480	25.86	20230103	6500	-32.62	20230131	2935	49.23	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
175	20230801	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	75	2	1.74	235774590	53914	131.11	4255	4450	4255	5590	3010	4300	4373.18	2.03	0	10652	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1196	-2.87	0.87	12	0.20	-1525.00	5012.00	6500	20230131	-32.69	2935	20221013	49.06	6500	-32.69	20230131	3480	25.72	20230103	6500	-32.69	20230131	2935	49.06	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
176	20230801	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	75	2	1.74	173338730	39707	96.56	4255	4450	4255	5590	3010	4300	4365.46	2.03	0	5968	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1196	-2.87	0.87	12	0.15	-1525.00	5012.00	6500	20230131	-32.69	2935	20221013	49.06	6500	-32.69	20230131	3480	25.72	20230103	6500	-32.69	20230131	2935	49.06	20221013	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N
177	20230801	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	15	2	0.35	46555615	10902	26.51	4255	4345	4255	5590	3010	4300	4270.34	2.03	0	4364	4413	4356	4283	4226	4153	4385	4255	137	1290	500	2750	5	1	27345997	1180	-2.83	0.86	12	0.04	-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	2.28	N	035610	500	136 억		554963	N	N	0	N	00	N