KissMeData/035610/price/prices-20230601.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	20230630	160406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4945	-75	5	-1.49	801032375	162259	77.23	4960	5010	4885	6520	3520	5020	4936.75	1.92	0	-9537	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1352	-3.24	0.99	12	0.59	-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	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
3	20230630	150409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4920	-100	5	-1.99	658313885	133355	63.47	4960	5010	4885	6520	3520	5020	4936.55	1.92	0	-13300	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1345	-3.23	0.98	12	0.49	-1525.00	5012.00	6500	20230131	-24.31	2935	20221013	67.63	6500	-24.31	20230131	3480	41.38	20230103	6500	-24.31	20230131	2935	67.63	20221013	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
4	20230630	140407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4895	-125	5	-2.49	584996540	118468	56.39	4960	5010	4885	6520	3520	5020	4938.01	1.92	0	-11475	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1339	-3.21	0.98	12	0.43	-1525.00	5012.00	6500	20230131	-24.69	2935	20221013	66.78	6500	-24.69	20230131	3480	40.66	20230103	6500	-24.69	20230131	2935	66.78	20221013	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
5	20230630	130409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4910	-110	5	-2.19	524244715	106076	50.49	4960	5010	4890	6520	3520	5020	4942.16	1.92	0	-9253	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1343	-3.22	0.98	12	0.39	-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	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
6	20230630	120406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4920	-100	5	-1.99	450200345	90964	43.30	4960	5010	4900	6520	3520	5020	4949.21	1.92	0	-6736	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1345	-3.23	0.98	12	0.33	-1525.00	5012.00	6500	20230131	-24.31	2935	20221013	67.63	6500	-24.31	20230131	3480	41.38	20230103	6500	-24.31	20230131	2935	67.63	20221013	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
7	20230630	110407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	-60	5	-1.20	284128560	57273	27.26	4960	5010	4920	6520	3520	5020	4960.95	1.92	0	-9018	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1356	-3.25	0.99	12	0.21	-1525.00	5012.00	6500	20230131	-23.69	2935	20221013	68.99	6500	-23.69	20230131	3480	42.53	20230103	6500	-23.69	20230131	2935	68.99	20221013	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
8	20230630	100408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4965	-55	5	-1.10	207931525	41971	19.98	4960	5010	4920	6520	3520	5020	4954.17	1.92	0	-10952	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1358	-3.26	0.99	12	0.15	-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	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
9	20230630	090408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	-50	5	-1.00	16062010	3239	1.54	4960	4970	4950	6520	3520	5020	4958.94	1.92	0	491	5173	5096	5003	4926	4833	5105	4935	137	1500	500	3310	5	1	27345997	1359	-3.26	0.99	12	0.01	-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	3.06	N	035610	500	136 억		525091	N	N	0	N	00	N
10	20230629	160407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	-20	5	-0.40	1041688090	209288	68.07	5020	5080	4910	6550	3530	5040	4977.23	1.96	0	-10389	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	10	1	27345997	1373	-3.29	1.00	12	0.77	-1525.00	5012.00	6500	20230131	-22.77	2935	20221013	71.04	6500	-22.77	20230131	3480	44.25	20230103	6500	-22.77	20230131	2935	71.04	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
11	20230629	150406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	-80	5	-1.59	902618850	181361	58.99	5020	5080	4910	6550	3530	5040	4976.85	1.96	0	-12797	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	5	1	27345997	1356	-3.25	0.99	12	0.66	-1525.00	5012.00	6500	20230131	-23.69	2935	20221013	68.99	6500	-23.69	20230131	3480	42.53	20230103	6500	-23.69	20230131	2935	68.99	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
12	20230629	140404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4965	-75	5	-1.49	794189625	159483	51.87	5020	5080	4910	6550	3530	5040	4979.70	1.96	0	-16448	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	5	1	27345997	1358	-3.26	0.99	12	0.58	-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	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
13	20230629	130405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	-30	5	-0.60	727336370	146055	47.50	5020	5080	4910	6550	3530	5040	4979.80	1.96	0	-16255	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	10	1	27345997	1370	-3.29	1.00	12	0.53	-1525.00	5012.00	6500	20230131	-22.92	2935	20221013	70.70	6500	-22.92	20230131	3480	43.97	20230103	6500	-22.92	20230131	2935	70.70	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
14	20230629	120406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4920	-120	5	-2.38	490706820	98601	32.07	5020	5080	4915	6550	3530	5040	4976.56	1.96	0	-16885	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	5	1	27345997	1345	-3.23	0.98	12	0.36	-1525.00	5012.00	6500	20230131	-24.31	2935	20221013	67.63	6500	-24.31	20230131	3480	41.38	20230103	6500	-24.31	20230131	2935	67.63	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
15	20230629	110406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	-70	5	-1.39	237569645	47408	15.42	5020	5080	4965	6550	3530	5040	5011.05	1.96	0	-9214	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	5	1	27345997	1359	-3.26	0.99	12	0.17	-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	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
16	20230629	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	0	3	0.00	148804910	29612	9.63	5020	5080	4980	6550	3530	5040	5025.05	1.96	0	-5365	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	10	1	27345997	1378	-3.30	1.01	12	0.11	-1525.00	5012.00	6500	20230131	-22.46	2935	20221013	71.72	6500	-22.46	20230131	3480	44.83	20230103	6500	-22.46	20230131	2935	71.72	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
17	20230629	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4985	-55	5	-1.09	12805700	2561	0.83	5020	5020	4980	6550	3530	5040	4996.89	1.96	0	-61	5230	5135	5035	4940	4840	5182	4987	137	1510	500	3320	5	1	27345997	1363	-3.27	0.99	12	0.01	-1525.00	5012.00	6500	20230131	-23.31	2935	20221013	69.85	6500	-23.31	20230131	3480	43.25	20230103	6500	-23.31	20230131	2935	69.85	20221013	2.94	N	035610	500	136 억		535046	N	N	0	N	00	N
18	20230628	160402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	-30	5	-0.59	1533287015	306199	99.55	5030	5130	4935	6590	3550	5070	5007.48	1.93	0	8363	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	10	1	27345997	1378	-3.30	1.01	12	1.12	-1525.00	5012.00	6500	20230131	-22.46	2935	20221013	71.72	6500	-22.46	20230131	3480	44.83	20230103	6500	-22.46	20230131	2935	71.72	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
19	20230628	150404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4985	-85	5	-1.68	1320010830	263401	85.63	5030	5130	4955	6590	3550	5070	5011.41	1.93	0	9924	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	5	1	27345997	1363	-3.27	0.99	12	0.96	-1525.00	5012.00	6500	20230131	-23.31	2935	20221013	69.85	6500	-23.31	20230131	3480	43.25	20230103	6500	-23.31	20230131	2935	69.85	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
20	20230628	140402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	-70	5	-1.38	1241401420	247658	80.51	5030	5130	4955	6590	3550	5070	5012.56	1.93	0	8884	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	10	1	27345997	1367	-3.28	1.00	12	0.91	-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	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
21	20230628	130403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	-50	5	-0.99	1061238660	211611	68.79	5030	5130	4955	6590	3550	5070	5015.04	1.93	0	3099	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	10	1	27345997	1373	-3.29	1.00	12	0.77	-1525.00	5012.00	6500	20230131	-22.77	2935	20221013	71.04	6500	-22.77	20230131	3480	44.25	20230103	6500	-22.77	20230131	2935	71.04	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
22	20230628	120334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4980	-90	5	-1.78	586246160	116711	37.94	5030	5130	4970	6590	3550	5070	5023.06	1.93	0	8131	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	5	1	27345997	1362	-3.27	0.99	12	0.43	-1525.00	5012.00	6500	20230131	-23.38	2935	20221013	69.68	6500	-23.38	20230131	3480	43.10	20230103	6500	-23.38	20230131	2935	69.68	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
23	20230628	110406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4980	-90	5	-1.78	551285825	109687	35.66	5030	5130	4970	6590	3550	5070	5025.99	1.93	0	8922	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	5	1	27345997	1362	-3.27	0.99	12	0.40	-1525.00	5012.00	6500	20230131	-23.38	2935	20221013	69.68	6500	-23.38	20230131	3480	43.10	20230103	6500	-23.38	20230131	2935	69.68	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
24	20230628	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5070	0	3	0.00	264161015	52307	17.01	5030	5130	4975	6590	3550	5070	5050.20	1.93	0	2059	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	10	1	27345997	1386	-3.32	1.01	12	0.19	-1525.00	5012.00	6500	20230131	-22.00	2935	20221013	72.74	6500	-22.00	20230131	3480	45.69	20230103	6500	-22.00	20230131	2935	72.74	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
25	20230628	090404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	-20	5	-0.39	30649620	6081	1.98	5030	5070	5030	6590	3550	5070	5040.23	1.93	0	-962	5223	5146	5063	4986	4903	5185	5025	137	1520	500	3340	10	1	27345997	1381	-3.31	1.01	12	0.02	-1525.00	5012.00	6500	20230131	-22.31	2935	20221013	72.06	6500	-22.31	20230131	3480	45.11	20230103	6500	-22.31	20230131	2935	72.06	20221013	2.84	N	035610	500	136 억		526883	N	N	0	N	00	N
26	20230627	160405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5070	20	2	0.40	1476939610	291614	39.14	5030	5140	4980	6560	3540	5050	5064.67	1.97	0	-12771	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1386	-3.32	1.01	12	1.07	-1525.00	5012.00	6500	20230131	-22.00	2935	20221013	72.74	6500	-22.00	20230131	3480	45.69	20230103	6500	-22.00	20230131	2935	72.74	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
27	20230627	150407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5060	10	2	0.20	1413545080	279089	37.46	5030	5140	4980	6560	3540	5050	5064.85	1.97	0	-12127	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1384	-3.32	1.01	12	1.02	-1525.00	5012.00	6500	20230131	-22.15	2935	20221013	72.40	6500	-22.15	20230131	3480	45.40	20230103	6500	-22.15	20230131	2935	72.40	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
28	20230627	140409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5090	40	2	0.79	1345386980	265576	35.65	5030	5140	4980	6560	3540	5050	5065.92	1.97	0	-13694	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1392	-3.34	1.02	12	0.97	-1525.00	5012.00	6500	20230131	-21.69	2935	20221013	73.42	6500	-21.69	20230131	3480	46.26	20230103	6500	-21.69	20230131	2935	73.42	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
29	20230627	130409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5070	20	2	0.40	1245527980	245817	32.99	5030	5140	4980	6560	3540	5050	5066.89	1.97	0	-9096	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1386	-3.32	1.01	12	0.90	-1525.00	5012.00	6500	20230131	-22.00	2935	20221013	72.74	6500	-22.00	20230131	3480	45.69	20230103	6500	-22.00	20230131	2935	72.74	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
30	20230627	120411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5100	50	2	0.99	936722180	185277	24.87	5030	5130	4980	6560	3540	5050	5055.79	1.97	0	-5487	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1395	-3.34	1.02	12	0.68	-1525.00	5012.00	6500	20230131	-21.54	2935	20221013	73.76	6500	-21.54	20230131	3480	46.55	20230103	6500	-21.54	20230131	2935	73.76	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
31	20230627	110411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	0	3	0.00	625622520	124211	16.67	5030	5100	4980	6560	3540	5050	5036.77	1.97	0	-8641	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1381	-3.31	1.01	12	0.45	-1525.00	5012.00	6500	20230131	-22.31	2935	20221013	72.06	6500	-22.31	20230131	3480	45.11	20230103	6500	-22.31	20230131	2935	72.06	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
32	20230627	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	-30	5	-0.59	283980120	56482	7.58	5030	5090	4980	6560	3540	5050	5027.80	1.97	0	825	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1373	-3.29	1.00	12	0.21	-1525.00	5012.00	6500	20230131	-22.77	2935	20221013	71.04	6500	-22.77	20230131	3480	44.25	20230103	6500	-22.77	20230131	2935	71.04	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
33	20230627	090405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	-30	5	-0.59	28784590	5744	0.77	5030	5030	4985	6560	3540	5050	5011.24	1.97	0	113	5430	5240	5010	4820	4590	5335	4915	137	1510	500	3330	10	1	27345997	1373	-3.29	1.00	12	0.02	-1525.00	5012.00	6500	20230131	-22.77	2935	20221013	71.04	6500	-22.77	20230131	3480	44.25	20230103	6500	-22.77	20230131	2935	71.04	20221013	2.88	N	035610	500	136 억		538906	N	N	0	N	00	N
34	20230626	160404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	65	2	1.30	3747855120	743082	232.19	4950	5200	4780	6480	3490	4985	5043.66	2.18	0	-58609	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1381	-3.31	1.01	12	2.72	-1525.00	5012.00	6500	20230131	-22.31	2935	20221013	72.06	6500	-22.31	20230131	3480	45.11	20230103	6500	-22.31	20230131	2935	72.06	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
35	20230626	150406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	55	2	1.10	3642549420	722141	225.65	4950	5200	4780	6480	3490	4985	5044.10	2.18	0	-58113	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1378	-3.30	1.01	12	2.64	-1525.00	5012.00	6500	20230131	-22.46	2935	20221013	71.72	6500	-22.46	20230131	3480	44.83	20230103	6500	-22.46	20230131	2935	71.72	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
36	20230626	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	25	2	0.50	3490585885	691791	216.17	4950	5200	4780	6480	3490	4985	5045.72	2.18	0	-58723	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1370	-3.29	1.00	12	2.53	-1525.00	5012.00	6500	20230131	-22.92	2935	20221013	70.70	6500	-22.92	20230131	3480	43.97	20230103	6500	-22.92	20230131	2935	70.70	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
37	20230626	130405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	25	2	0.50	3411709165	676033	211.24	4950	5200	4780	6480	3490	4985	5046.66	2.18	0	-60120	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1370	-3.29	1.00	12	2.47	-1525.00	5012.00	6500	20230131	-22.92	2935	20221013	70.70	6500	-22.92	20230131	3480	43.97	20230103	6500	-22.92	20230131	2935	70.70	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
38	20230626	120402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5030	45	2	0.90	3240398360	641911	200.58	4950	5200	4780	6480	3490	4985	5048.05	2.18	0	-58007	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1376	-3.30	1.00	12	2.35	-1525.00	5012.00	6500	20230131	-22.62	2935	20221013	71.38	6500	-22.62	20230131	3480	44.54	20230103	6500	-22.62	20230131	2935	71.38	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
39	20230626	110402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	65	2	1.30	2951080075	584220	182.55	4950	5200	4780	6480	3490	4985	5051.32	2.18	0	-63644	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	10	1	27345997	1381	-3.31	1.01	12	2.14	-1525.00	5012.00	6500	20230131	-22.31	2935	20221013	72.06	6500	-22.31	20230131	3480	45.11	20230103	6500	-22.31	20230131	2935	72.06	20221013	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
40	20230626	100403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4925	-60	5	-1.20	404253410	82969	25.93	4950	4955	4780	6480	3490	4985	4872.34	2.18	0	-16464	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	5	1	27345997	1347	-3.23	0.98	12	0.30	-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	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
41	20230626	090404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4900	-85	5	-1.71	53406845	10835	3.39	4950	4955	4890	6480	3490	4985	4929.10	2.18	0	-6389	5155	5070	5005	4920	4855	5112	4962	137	1495	500	3290	5	1	27345997	1340	-3.21	0.98	12	0.04	-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	2.92	N	035610	500	136 억		596975	N	N	0	N	00	N
42	20230623	160559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4985	40	2	0.81	1600904535	318210	152.67	4955	5090	4940	6420	3465	4945	5031.03	2.14	0	10519	5098	5021	4943	4866	4788	5060	4905	137	1477	500	3260	5	1	27345997	1363	-3.27	0.99	12	1.16	-1525.00	5012.00	6500	20230131	-23.31	2935	20221013	69.85	6500	-23.31	20230131	3480	43.25	20230103	6500	-23.31	20230131	2935	69.85	20221013	2.95	N	035610	500	136 억		586304	N	N	0	N	00	N
43	20230623	140323	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	75	2	1.52	1435183625	285035	136.75	4955	5090	4940	6420	3465	4945	5035.11	2.14	0	11615	5098	5021	4943	4866	4788	5060	4905	137	1477	500	3260	10	1	27345997	1373	-3.29	1.00	12	1.04	-1525.00	5012.00	6500	20230131	-22.77	2935	20221013	71.04	6500	-22.77	20230131	3480	44.25	20230103	6500	-22.77	20230131	2935	71.04	20221013	2.95	N	035610	500	136 억		586304	N	N	0	N	00	N
44	20230622	160759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4945	25	2	0.51	1028649930	207535	168.26	4880	5020	4865	6390	3445	4920	4956.53	2.18	0	-8584	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1352	-3.24	0.99	12	0.76	-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	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
45	20230622	150838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	10	2	0.20	897577420	180969	146.72	4880	5020	4865	6390	3445	4920	4959.84	2.18	0	-11049	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1348	-3.23	0.98	12	0.66	-1525.00	5012.00	6500	20230131	-24.15	2935	20221013	67.97	6500	-24.15	20230131	3480	41.67	20230103	6500	-24.15	20230131	2935	67.97	20221013	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
46	20230622	140834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	50	2	1.02	795589755	160383	130.03	4880	5020	4865	6390	3445	4920	4960.56	2.18	0	-8464	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1359	-3.26	0.99	12	0.59	-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	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
47	20230622	130433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4965	45	2	0.91	718124470	144763	117.37	4880	5020	4865	6390	3445	4920	4960.69	2.18	0	-4166	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1358	-3.26	0.99	12	0.53	-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	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
48	20230622	121026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4980	60	2	1.22	658822075	132832	107.70	4880	5020	4865	6390	3445	4920	4959.81	2.18	0	-2528	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1362	-3.27	0.99	12	0.49	-1525.00	5012.00	6500	20230131	-23.38	2935	20221013	69.68	6500	-23.38	20230131	3480	43.10	20230103	6500	-23.38	20230131	2935	69.68	20221013	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
49	20230622	110514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4995	75	2	1.52	479731265	96850	78.52	4880	5000	4865	6390	3445	4920	4953.34	2.18	0	-6288	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1366	-3.28	1.00	12	0.35	-1525.00	5012.00	6500	20230131	-23.15	2935	20221013	70.19	6500	-23.15	20230131	3480	43.53	20230103	6500	-23.15	20230131	2935	70.19	20221013	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
50	20230622	100458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4940	20	2	0.41	337688385	68266	55.35	4880	4980	4865	6390	3445	4920	4946.66	2.18	0	-7175	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1351	-3.24	0.99	12	0.25	-1525.00	5012.00	6500	20230131	-24.00	2935	20221013	68.31	6500	-24.00	20230131	3480	41.95	20230103	6500	-24.00	20230131	2935	68.31	20221013	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
51	20230622	090331	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4875	-45	5	-0.91	23224025	4767	3.86	4880	4890	4865	6390	3445	4920	4871.83	2.18	0	-3965	5056	4987	4901	4832	4746	5022	4867	137	1472	500	3240	5	1	27345997	1333	-3.20	0.97	12	0.02	-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	2.96	N	035610	500	136 억		594782	N	N	0	N	00	N
52	20230621	160410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4920	40	2	0.82	591597970	121277	61.54	4880	4970	4815	6340	3420	4880	4878.02	2.19	0	-3320	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1345	-3.23	0.98	12	0.44	-1525.00	5012.00	6500	20230131	-24.31	2935	20221013	67.63	6500	-24.31	20230131	3480	41.38	20230103	6500	-24.31	20230131	2935	67.63	20221013	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
53	20230621	150901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4830	-50	5	-1.02	494514350	101372	51.44	4880	4970	4815	6340	3420	4880	4878.21	2.19	0	-2421	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1321	-3.17	0.96	12	0.37	-1525.00	5012.00	6500	20230131	-25.69	2935	20221013	64.57	6500	-25.69	20230131	3480	38.79	20230103	6500	-25.69	20230131	2935	64.57	20221013	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
54	20230621	140410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4865	-15	5	-0.31	392662015	80284	40.74	4880	4970	4840	6340	3420	4880	4890.91	2.19	0	-1171	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1330	-3.19	0.97	12	0.29	-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	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
55	20230621	130153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4885	5	2	0.10	329360155	67307	34.15	4880	4970	4840	6340	3420	4880	4893.40	2.19	0	2994	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1336	-3.20	0.97	12	0.25	-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	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
56	20230621	120409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4870	-10	5	-0.20	302716210	61834	31.38	4880	4970	4840	6340	3420	4880	4895.63	2.19	0	4376	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1332	-3.19	0.97	12	0.23	-1525.00	5012.00	6500	20230131	-25.08	2935	20221013	65.93	6500	-25.08	20230131	3480	39.94	20230103	6500	-25.08	20230131	2935	65.93	20221013	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
57	20230621	110250	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4895	15	2	0.31	183023970	37520	19.04	4880	4910	4840	6340	3420	4880	4878.04	2.19	0	5990	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1339	-3.21	0.98	12	0.14	-1525.00	5012.00	6500	20230131	-24.69	2935	20221013	66.78	6500	-24.69	20230131	3480	40.66	20230103	6500	-24.69	20230131	2935	66.78	20221013	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
58	20230621	100655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	10	2	0.20	93671270	19165	9.72	4880	4910	4870	6340	3420	4880	4887.62	2.19	0	1321	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1337	-3.21	0.98	12	0.07	-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	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
59	20230621	090201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	10	2	0.20	9801810	2006	1.02	4880	4895	4880	6340	3420	4880	4886.25	2.19	0	-145	5056	4967	4911	4822	4766	5012	4867	137	1460	500	3220	5	1	27345997	1337	-3.21	0.98	12	0.01	-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	2.93	N	035610	500	136 억		598730	N	N	0	N	00	N
60	20230620	160248	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	0	3	0.00	963637820	195404	145.77	4875	5000	4855	6340	3420	4880	4931.61	2.25	0	-17139	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1334	-3.20	0.97	12	0.71	-1525.00	5012.00	6500	20230131	-24.92	2935	20221013	66.27	6500	-24.92	20230131	3480	40.23	20230103	6500	-24.92	20230131	2935	66.27	20221013	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
61	20230620	150204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4870	-10	5	-0.20	924773305	187448	139.83	4875	5000	4855	6340	3420	4880	4933.49	2.25	0	-16574	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1332	-3.19	0.97	12	0.69	-1525.00	5012.00	6500	20230131	-25.08	2935	20221013	65.93	6500	-25.08	20230131	3480	39.94	20230103	6500	-25.08	20230131	2935	65.93	20221013	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
62	20230620	140401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	10	2	0.20	834184720	168855	125.96	4875	5000	4875	6340	3420	4880	4940.24	2.25	0	-16184	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1337	-3.21	0.98	12	0.62	-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	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
63	20230620	130114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4900	20	2	0.41	749705200	151552	113.06	4875	5000	4875	6340	3420	4880	4946.85	2.25	0	-17684	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1340	-3.21	0.98	12	0.55	-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	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
64	20230620	120706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	35	2	0.72	713381210	144151	107.54	4875	5000	4875	6340	3420	4880	4948.85	2.25	0	-17321	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1344	-3.22	0.98	12	0.53	-1525.00	5012.00	6500	20230131	-24.38	2935	20221013	67.46	6500	-24.38	20230131	3480	41.24	20230103	6500	-24.38	20230131	2935	67.46	20221013	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
65	20230620	110925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4905	25	2	0.51	566053615	114411	85.35	4875	5000	4875	6340	3420	4880	4947.55	2.25	0	-14755	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1341	-3.22	0.98	12	0.42	-1525.00	5012.00	6500	20230131	-24.54	2935	20221013	67.12	6500	-24.54	20230131	3480	40.95	20230103	6500	-24.54	20230131	2935	67.12	20221013	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
66	20230620	100747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	50	2	1.02	481088030	97081	72.42	4875	5000	4875	6340	3420	4880	4955.53	2.25	0	-15015	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1348	-3.23	0.98	12	0.36	-1525.00	5012.00	6500	20230131	-24.15	2935	20221013	67.97	6500	-24.15	20230131	3480	41.67	20230103	6500	-24.15	20230131	2935	67.97	20221013	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
67	20230620	090434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4925	45	2	0.92	52407520	10693	7.98	4875	4925	4875	6340	3420	4880	4901.11	2.25	0	6281	4960	4920	4875	4835	4790	4897	4812	137	1460	500	3220	5	1	27345997	1347	-3.23	0.98	12	0.04	-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	2.80	N	035610	500	136 억		615636	N	N	0	N	00	N
68	20230619	160820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	-35	5	-0.71	644664860	132376	16.16	4915	4915	4830	6380	3445	4915	4869.90	2.25	0	-1012	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1334	-3.20	0.97	12	0.48	-1525.00	5012.00	6500	20230131	-24.92	2935	20221013	66.27	6500	-24.92	20230131	3480	40.23	20230103	6500	-24.92	20230131	2935	66.27	20221013	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
69	20230619	150221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4875	-40	5	-0.81	609836840	125249	15.29	4915	4915	4830	6380	3445	4915	4869.00	2.25	0	-1170	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1333	-3.20	0.97	12	0.46	-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	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
70	20230619	140230	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4865	-50	5	-1.02	552819650	113570	13.87	4915	4915	4830	6380	3445	4915	4867.66	2.25	0	-369	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1330	-3.19	0.97	12	0.42	-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	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
71	20230619	131011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	-35	5	-0.71	507405985	104242	12.73	4915	4915	4830	6380	3445	4915	4867.58	2.25	0	-3932	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1334	-3.20	0.97	12	0.38	-1525.00	5012.00	6500	20230131	-24.92	2935	20221013	66.27	6500	-24.92	20230131	3480	40.23	20230103	6500	-24.92	20230131	2935	66.27	20221013	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
72	20230619	120321	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4840	-75	5	-1.53	440620785	90565	11.06	4915	4915	4830	6380	3445	4915	4865.24	2.25	0	2601	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1324	-3.17	0.97	12	0.33	-1525.00	5012.00	6500	20230131	-25.54	2935	20221013	64.91	6500	-25.54	20230131	3480	39.08	20230103	6500	-25.54	20230131	2935	64.91	20221013	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
73	20230619	110540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4865	-50	5	-1.02	322909110	66270	8.09	4915	4915	4840	6380	3445	4915	4872.63	2.25	0	-90	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1330	-3.19	0.97	12	0.24	-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	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
74	20230619	100805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	-25	5	-0.51	251075180	51520	6.29	4915	4915	4840	6380	3445	4915	4873.35	2.25	0	2266	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1337	-3.21	0.98	12	0.19	-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	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
75	20230619	090603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4865	-50	5	-1.02	80105750	16396	2.00	4915	4915	4860	6380	3445	4915	4885.69	2.25	0	-746	5265	5090	4885	4710	4505	5177	4797	137	1467	500	3240	5	1	27345997	1330	-3.19	0.97	12	0.06	-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	2.84	N	035610	500	136 억		615986	N	N	0	N	00	N
76	20230616	160739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	230	2	4.91	4003467975	816822	441.55	4685	5060	4680	6090	3280	4685	4901.25	1.94	0	81978	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1344	-3.22	0.98	12	2.99	-1525.00	5012.00	6500	20230131	-24.38	2935	20221013	67.46	6500	-24.38	20230131	3480	41.24	20230103	6500	-24.38	20230131	2935	67.46	20221013	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
77	20230616	150422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4930	245	2	5.23	3839764955	783489	423.53	4685	5060	4680	6090	3280	4685	4900.85	1.94	0	73167	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1348	-3.23	0.98	12	2.87	-1525.00	5012.00	6500	20230131	-24.15	2935	20221013	67.97	6500	-24.15	20230131	3480	41.67	20230103	6500	-24.15	20230131	2935	67.97	20221013	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
78	20230616	140320	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4935	250	2	5.34	3657309540	746426	403.50	4685	5060	4680	6090	3280	4685	4899.76	1.94	0	66031	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1350	-3.24	0.98	12	2.73	-1525.00	5012.00	6500	20230131	-24.08	2935	20221013	68.14	6500	-24.08	20230131	3480	41.81	20230103	6500	-24.08	20230131	2935	68.14	20221013	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
79	20230616	130356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4910	225	2	4.80	3489792200	712290	385.04	4685	5060	4680	6090	3280	4685	4899.40	1.94	0	60531	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1343	-3.22	0.98	12	2.60	-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	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
80	20230616	120456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	205	2	4.38	3276634370	668892	361.58	4685	5060	4680	6090	3280	4685	4898.60	1.94	0	51422	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1337	-3.21	0.98	12	2.45	-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	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
81	20230616	110630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4870	185	2	3.95	3092538950	631136	341.17	4685	5060	4680	6090	3280	4685	4899.96	1.94	0	37346	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1332	-3.19	0.97	12	2.31	-1525.00	5012.00	6500	20230131	-25.08	2935	20221013	65.93	6500	-25.08	20230131	3480	39.94	20230103	6500	-25.08	20230131	2935	65.93	20221013	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
82	20230616	100515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4955	270	2	5.76	822136770	169280	91.51	4685	4955	4680	6090	3280	4685	4856.67	1.94	0	29017	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1355	-3.25	0.99	12	0.62	-1525.00	5012.00	6500	20230131	-23.77	2935	20221013	68.82	6500	-23.77	20230131	3480	42.39	20230103	6500	-23.77	20230131	2935	68.82	20221013	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
83	20230616	090358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4685	0	3	0.00	7940635	1692	0.91	4685	4725	4685	6090	3280	4685	4693.05	1.94	0	951	4875	4780	4675	4580	4475	4727	4527	137	1405	500	3090	5	1	27345997	1281	-3.07	0.93	12	0.01	-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	2.93	N	035610	500	136 억		530883	N	N	0	N	00	N
84	20230615	150447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4705	-10	5	-0.21	738350155	159069	95.93	4690	4770	4570	6120	3305	4715	4641.65	2.01	0	-5823	4878	4796	4743	4661	4608	4770	4635	137	1407	500	3110	5	1	27345997	1287	-3.09	0.94	12	0.58	-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	2.93	N	035610	500	136 억		550271	N	N	0	N	00	N
85	20230615	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-115	5	-2.44	545115265	117168	70.66	4690	4770	4580	6120	3305	4715	4652.37	2.01	0	619	4878	4796	4743	4661	4608	4770	4635	137	1407	500	3110	5	1	27345997	1258	-3.02	0.92	12	0.43	-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	2.93	N	035610	500	136 억		550271	N	N	0	N	00	N
86	20230615	131040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-80	5	-1.70	364128995	77832	46.94	4690	4770	4620	6120	3305	4715	4678.35	2.01	0	-3838	4878	4796	4743	4661	4608	4770	4635	137	1407	500	3110	5	1	27345997	1267	-3.04	0.92	12	0.28	-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	2.93	N	035610	500	136 억		550271	N	N	0	N	00	N
87	20230615	120345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	-55	5	-1.17	264205640	56334	33.97	4690	4770	4620	6120	3305	4715	4689.94	2.01	0	-4815	4878	4796	4743	4661	4608	4770	4635	137	1407	500	3110	5	1	27345997	1274	-3.06	0.93	12	0.21	-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	2.93	N	035610	500	136 억		550271	N	N	0	N	00	N
88	20230615	111037	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	-95	5	-2.01	235441060	50128	30.23	4690	4770	4620	6120	3305	4715	4696.76	2.01	0	-6510	4878	4796	4743	4661	4608	4770	4635	137	1407	500	3110	5	1	27345997	1263	-3.03	0.92	12	0.18	-1525.00	5012.00	6500	20230131	-28.92	2935	20221013	57.41	6500	-28.92	20230131	3480	32.76	20230103	6500	-28.92	20230131	2935	57.41	20221013	2.93	N	035610	500	136 억		550271	N	N	0	N	00	N
89	20230611	184916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4740	-200	5	-4.05	6206586560	1272397	380.25	4910	5130	4700	6420	3460	4940	4878.54	1.83	-118225	-118301	5206	5072	4896	4762	4586	5140	4830	137	1480	500	3260	5	1	27345997	1296	-3.11	0.95	12	4.65	-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	2.96	N	035610	500	136 억		499131	N	N	0	N	00	N