KissMeData/034950/price/prices-20240601.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	20240628	160432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	200	2	0.22	201568000	2255	46.10	89400	89700	89000	116200	62600	89400	89387.14	79.27	0	1609	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4068	19.96	3.74	12	0.05	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
3	20240628	150440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	100	2	0.11	194043500	2171	44.38	89400	89700	89000	116200	62600	89400	89379.78	79.27	0	1566	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4064	19.93	3.74	12	0.05	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
4	20240628	140437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89700	300	2	0.34	170550400	1909	39.02	89400	89700	89000	116200	62600	89400	89340.18	79.27	0	1444	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4073	19.98	3.75	12	0.04	4490.00	23928.00	89800	20240524	-0.11	71500	20230726	25.45	89800	-0.11	20240524	73000	22.88	20240122	89800	-0.11	20240524	71500	25.45	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
5	20240628	130438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	46293900	519	10.61	89400	89400	89000	116200	62600	89400	89198.27	79.27	0	139	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.01	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
6	20240628	120438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	38888300	436	8.91	89400	89400	89000	116200	62600	89400	89193.35	79.27	0	147	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.01	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
7	20240628	110432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	31391500	352	7.20	89400	89400	89000	116200	62600	89400	89180.40	79.27	0	142	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.01	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
8	20240628	100430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	-400	5	-0.45	12393800	139	2.84	89400	89400	89000	116200	62600	89400	89164.03	79.27	0	5	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4041	19.82	3.72	12	0.00	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
9	20240628	090430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	268100	3	0.06	89400	89400	89300	116200	62600	89400	89366.67	79.27	0	-1	89866	89632	89166	88932	88466	89750	89050	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3599114	N	N	0	N	00	N
10	20240627	160425	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	100	2	0.11	435787800	4885	387.08	89300	89400	88700	116000	62600	89300	89209.38	79.19	0	3546	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4059	19.91	3.74	12	0.11	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
11	20240627	150431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-500	5	-0.56	114171100	1283	101.66	89300	89400	88700	116000	62600	89300	88987.61	79.19	0	432	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
12	20240627	140428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-500	5	-0.56	103771400	1166	92.39	89300	89400	88700	116000	62600	89300	88997.77	79.19	0	444	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
13	20240627	130429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	-200	5	-0.22	92747100	1042	82.57	89300	89400	88700	116000	62600	89300	89008.73	79.19	0	447	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4046	19.84	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
14	20240627	120431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-600	5	-0.67	81366600	914	72.42	89300	89400	88700	116000	62600	89300	89022.54	79.19	0	429	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4027	19.76	3.71	12	0.02	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
15	20240627	110430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	100	2	0.11	17571000	197	15.61	89300	89400	88900	116000	62600	89300	89192.89	79.19	0	85	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4059	19.91	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
16	20240627	100429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	0	3	0.00	9979400	112	8.87	89300	89300	88900	116000	62600	89300	89101.79	79.19	0	17	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4055	19.89	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
17	20240627	090429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	-300	5	-0.34	3737000	42	3.33	89300	89300	88900	116000	62600	89300	88976.19	79.19	0	7	89900	89600	89300	89000	88700	89600	89000	245	26700	5000	66080	100	1	4540514	4041	19.82	3.72	12	0.00	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3595517	N	N	0	N	00	N
18	20240626	160428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	200	2	0.22	111486200	1247	50.69	89300	89600	89000	115800	62400	89100	89403.53	79.18	0	509	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
19	20240626	150429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	200	2	0.22	106395200	1190	48.37	89300	89600	89000	115800	62400	89100	89407.73	79.18	0	489	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
20	20240626	140428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	400	2	0.45	77258600	864	35.12	89300	89600	89000	115800	62400	89100	89419.68	79.18	0	342	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4064	19.93	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
21	20240626	130430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	300	2	0.34	70368800	787	31.99	89300	89600	89000	115800	62400	89100	89413.98	79.18	0	328	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4059	19.91	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
22	20240626	120428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	300	2	0.34	58203100	651	26.46	89300	89600	89000	115800	62400	89100	89405.68	79.18	0	269	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4059	19.91	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
23	20240626	110429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	500	2	0.56	51309500	574	23.33	89300	89600	89000	115800	62400	89100	89389.37	79.18	0	256	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4068	19.96	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
24	20240626	100429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	300	2	0.34	19178500	215	8.74	89300	89400	89000	115800	62400	89100	89202.33	79.18	0	-13	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4059	19.91	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
25	20240626	090428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	100	2	0.11	624700	7	0.28	89300	89300	89200	115800	62400	89100	89242.86	79.18	0	-4	89366	89232	88966	88832	88566	89300	88900	245	26700	5000	65930	100	1	4540514	4050	19.87	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3595008	N	N	0	N	00	N
26	20240625	160428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	400	2	0.45	218875000	2460	162.48	88800	89100	88700	115300	62100	88700	88973.58	79.14	0	1739	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4046	19.84	3.72	12	0.05	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
27	20240625	150429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	400	2	0.45	213529400	2400	158.52	88800	89100	88700	115300	62100	88700	88970.58	79.14	0	1707	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4046	19.84	3.72	12	0.05	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
28	20240625	140428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	300	2	0.34	197419900	2219	146.57	88800	89100	88700	115300	62100	88700	88967.96	79.14	0	1654	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4041	19.82	3.72	12	0.05	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
29	20240625	130429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	200	2	0.23	176964000	1989	131.37	88800	89100	88700	115300	62100	88700	88971.34	79.14	0	1503	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4037	19.80	3.72	12	0.04	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
30	20240625	120430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	200	2	0.23	168692600	1896	125.23	88800	89100	88700	115300	62100	88700	88972.89	79.14	0	1492	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4037	19.80	3.72	12	0.04	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
31	20240625	110432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	400	2	0.45	145842600	1639	108.26	88800	89100	88700	115300	62100	88700	88982.67	79.14	0	1281	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4046	19.84	3.72	12	0.04	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
32	20240625	100428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	300	2	0.34	76280100	858	56.67	88800	89100	88700	115300	62100	88700	88904.55	79.14	0	684	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4041	19.82	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
33	20240625	090429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	200	2	0.23	1332500	15	0.99	88800	88900	88800	115300	62100	88700	88833.33	79.14	0	-5	89233	88966	88533	88266	87833	89100	88400	245	26600	5000	65630	100	1	4540514	4037	19.80	3.72	12	0.00	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3593220	N	N	0	N	00	N
34	20240624	160427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	133834900	1513	63.81	88400	88800	88100	115400	62200	88800	88456.64	79.13	0	378	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
35	20240624	150428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88400	-400	5	-0.45	112838800	1276	53.82	88400	88800	88100	115400	62200	88800	88431.66	79.13	0	178	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4014	19.69	3.69	12	0.03	4490.00	23928.00	89800	20240524	-1.56	71500	20230726	23.64	89800	-1.56	20240524	73000	21.10	20240122	89800	-1.56	20240524	71500	23.64	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
36	20240624	140427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88600	-200	5	-0.23	103282300	1168	49.26	88400	88800	88100	115400	62200	88800	88426.63	79.13	0	162	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4023	19.73	3.70	12	0.03	4490.00	23928.00	89800	20240524	-1.34	71500	20230726	23.92	89800	-1.34	20240524	73000	21.37	20240122	89800	-1.34	20240524	71500	23.92	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
37	20240624	130426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88600	-200	5	-0.23	98502800	1114	46.98	88400	88800	88100	115400	62200	88800	88422.62	79.13	0	149	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4023	19.73	3.70	12	0.02	4490.00	23928.00	89800	20240524	-1.34	71500	20230726	23.92	89800	-1.34	20240524	73000	21.37	20240122	89800	-1.34	20240524	71500	23.92	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
38	20240624	120427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88500	-300	5	-0.34	89651800	1014	42.77	88400	88800	88100	115400	62200	88800	88414.00	79.13	0	140	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4018	19.71	3.70	12	0.02	4490.00	23928.00	89800	20240524	-1.45	71500	20230726	23.78	89800	-1.45	20240524	73000	21.23	20240122	89800	-1.45	20240524	71500	23.78	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
39	20240624	110428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88400	-400	5	-0.45	64543800	730	30.79	88400	88800	88100	115400	62200	88800	88416.16	79.13	0	-19	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4014	19.69	3.69	12	0.02	4490.00	23928.00	89800	20240524	-1.56	71500	20230726	23.64	89800	-1.56	20240524	73000	21.10	20240122	89800	-1.56	20240524	71500	23.64	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
40	20240624	100427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88600	-200	5	-0.23	51355000	581	24.50	88400	88800	88100	115400	62200	88800	88390.71	79.13	0	67	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4023	19.73	3.70	12	0.01	4490.00	23928.00	89800	20240524	-1.34	71500	20230726	23.92	89800	-1.34	20240524	73000	21.37	20240122	89800	-1.34	20240524	71500	23.92	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
41	20240624	090427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	0	3	0.00	21890900	248	10.46	88400	88800	88100	115400	62200	88800	88269.76	79.13	0	124	89733	89266	88933	88466	88133	89100	88300	245	26600	5000	65710	100	1	4540514	4032	19.78	3.71	12	0.01	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3592842	N	N	0	N	00	N
42	20240621	160415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-200	5	-0.22	210642500	2371	126.86	89100	89400	88600	115700	62300	89000	88841.24	79.12	0	576	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4032	19.78	3.71	12	0.05	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
43	20240621	150414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-300	5	-0.34	197330200	2221	118.83	89100	89400	88600	115700	62300	89000	88847.46	79.12	0	450	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4027	19.76	3.71	12	0.05	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
44	20240621	140414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-300	5	-0.34	172321600	1939	103.75	89100	89400	88700	115700	62300	89000	88871.38	79.12	0	317	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4027	19.76	3.71	12	0.04	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
45	20240621	130415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-200	5	-0.22	139022700	1564	83.68	89100	89400	88800	115700	62300	89000	88889.19	79.12	0	281	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
46	20240621	120416	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-200	5	-0.22	113709500	1279	68.43	89100	89400	88800	115700	62300	89000	88905.00	79.12	0	172	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
47	20240621	110415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-200	5	-0.22	76133000	856	45.80	89100	89400	88800	115700	62300	89000	88940.42	79.12	0	144	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4032	19.78	3.71	12	0.02	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
48	20240621	100413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	0	3	0.00	40741500	458	24.51	89100	89400	88800	115700	62300	89000	88955.24	79.12	0	77	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4041	19.82	3.72	12	0.01	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
49	20240621	090416	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	400	2	0.45	624900	7	0.37	89100	89400	89100	115700	62300	89000	89271.43	79.12	0	-3	89800	89400	89200	88800	88600	89300	88700	245	26700	5000	65860	100	1	4540514	4059	19.91	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3592590	N	N	0	N	00	N
50	20240620	160414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	-200	5	-0.22	166424600	1866	116.77	89200	89600	89000	115900	62500	89200	89187.89	79.11	0	516	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4041	19.82	3.72	12	0.04	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
51	20240620	150414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	-100	5	-0.11	144787000	1623	101.56	89200	89600	89000	115900	62500	89200	89209.49	79.11	0	415	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4046	19.84	3.72	12	0.04	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
52	20240620	140413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	0	3	0.00	98641300	1105	69.15	89200	89600	89000	115900	62500	89200	89268.14	79.11	0	189	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4050	19.87	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
53	20240620	130414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	100	2	0.11	92212200	1033	64.64	89200	89600	89000	115900	62500	89200	89266.41	79.11	0	177	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4055	19.89	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
54	20240620	120413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	300	2	0.34	88553900	992	62.08	89200	89600	89000	115900	62500	89200	89268.04	79.11	0	173	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4064	19.93	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
55	20240620	110414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	0	3	0.00	63497100	712	44.56	89200	89400	89000	115900	62500	89200	89181.32	79.11	0	230	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4050	19.87	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
56	20240620	100415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	200	2	0.22	43144200	484	30.29	89200	89400	89000	115900	62500	89200	89140.91	79.11	0	258	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4059	19.91	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
57	20240620	090419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	0	3	0.00	624400	7	0.44	89200	89200	89200	115900	62500	89200	89200.00	79.11	0	1	89733	89466	89233	88966	88733	89350	88850	245	26700	5000	66000	100	1	4540514	4050	19.87	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3592074	N	N	0	N	00	N
58	20240619	160412	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	142705100	1598	77.95	89400	89500	89000	116200	62600	89400	89302.38	79.09	0	870	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.04	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
59	20240619	150411	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	140027900	1568	76.49	89400	89500	89000	116200	62600	89400	89303.51	79.09	0	860	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
60	20240619	140414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	135208000	1514	73.85	89400	89500	89000	116200	62600	89400	89305.15	79.09	0	850	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
61	20240619	130412	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	130481400	1461	71.27	89400	89500	89000	116200	62600	89400	89309.65	79.09	0	850	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
62	20240619	120411	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	118426900	1326	64.68	89400	89500	89000	116200	62600	89400	89311.39	79.09	0	777	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
63	20240619	110413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	109509200	1226	59.80	89400	89500	89000	116200	62600	89400	89322.35	79.09	0	754	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
64	20240619	100415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	100	2	0.11	83126100	930	45.37	89400	89500	89200	116200	62600	89400	89382.90	79.09	0	687	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4064	19.93	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
65	20240619	090419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	13142700	147	7.17	89400	89500	89300	116200	62600	89400	89406.12	79.09	0	131	89933	89666	89433	89166	88933	89800	89300	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3591199	N	N	0	N	00	N
66	20240618	160410	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	183359800	2050	147.16	89300	89700	89200	116200	62600	89400	89443.80	79.08	0	641	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.05	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
67	20240618	150408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	161277400	1803	129.43	89300	89700	89200	116200	62600	89400	89449.47	79.08	0	415	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.04	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
68	20240618	140408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	100	2	0.11	137404500	1536	110.27	89300	89700	89200	116200	62600	89400	89456.05	79.08	0	386	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4064	19.93	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
69	20240618	130412	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	100	2	0.11	132307300	1479	106.17	89300	89700	89200	116200	62600	89400	89457.27	79.08	0	357	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4064	19.93	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
70	20240618	120411	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	121041900	1353	97.13	89300	89700	89200	116200	62600	89400	89461.86	79.08	0	291	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
71	20240618	110409	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	109410500	1223	87.80	89300	89700	89200	116200	62600	89400	89460.75	79.08	0	272	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
72	20240618	100411	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	200	2	0.22	55305800	618	44.36	89300	89700	89300	116200	62600	89400	89491.59	79.08	0	58	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4068	19.96	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
73	20240618	090414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	200	2	0.22	3305300	37	2.66	89300	89600	89300	116200	62600	89400	89332.43	79.08	0	0	89933	89666	89333	89066	88733	89700	89100	245	26800	5000	66150	100	1	4540514	4068	19.96	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3590548	N	N	0	N	00	N
74	20240617	160408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	124332100	1392	98.72	89400	89600	89000	116200	62600	89400	89319.04	79.07	0	405	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
75	20240617	150413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-200	5	-0.22	121562900	1361	96.52	89400	89600	89000	116200	62600	89400	89318.81	79.07	0	406	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
76	20240617	140406	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	101914500	1141	80.92	89400	89600	89000	116200	62600	89400	89320.33	79.07	0	317	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
77	20240617	130406	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	96731000	1083	76.81	89400	89600	89000	116200	62600	89400	89317.64	79.07	0	314	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
78	20240617	120407	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	76368800	855	60.64	89400	89600	89000	116200	62600	89400	89320.23	79.07	0	162	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
79	20240617	110404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-100	5	-0.11	42802600	479	33.97	89400	89600	89000	116200	62600	89400	89358.25	79.07	0	25	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4055	19.89	3.73	12	0.01	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
80	20240617	100407	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	100	2	0.11	16973200	190	13.48	89400	89600	89000	116200	62600	89400	89332.63	79.07	0	-6	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4064	19.93	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
81	20240617	090408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	0	3	0.00	3218300	36	2.55	89400	89400	89300	116200	62600	89400	89397.22	79.07	0	0	89866	89632	89366	89132	88866	89750	89250	245	26800	5000	66150	100	1	4540514	4059	19.91	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3590144	N	N	0	N	00	N
82	20240614	160336	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	100	2	0.11	125970100	1409	105.94	89300	89600	89100	116000	62600	89300	89403.90	79.05	0	765	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
83	20240614	150336	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	300	2	0.34	125075300	1399	105.19	89300	89600	89100	116000	62600	89300	89403.36	79.05	0	760	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4068	19.96	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
84	20240614	140336	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	100	2	0.11	104147600	1165	87.59	89300	89600	89100	116000	62600	89300	89397.08	79.05	0	708	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4059	19.91	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
85	20240614	130336	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	0	3	0.00	90579300	1013	76.17	89300	89600	89100	116000	62600	89300	89416.88	79.05	0	588	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4055	19.89	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
86	20240614	120338	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	0	3	0.00	78526100	878	66.02	89300	89600	89100	116000	62600	89300	89437.47	79.05	0	523	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4055	19.89	3.73	12	0.02	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
87	20240614	110400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	300	2	0.34	53475400	598	44.96	89300	89600	89100	116000	62600	89300	89423.75	79.05	0	428	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4068	19.96	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
88	20240614	100400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	200	2	0.22	16067700	180	13.53	89300	89500	89100	116000	62600	89300	89265.00	79.05	0	43	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4064	19.93	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
89	20240614	090402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89500	200	2	0.22	7680000	86	6.47	89300	89500	89300	116000	62600	89300	89302.33	79.05	0	2	90033	89666	89333	88966	88633	89500	88800	245	26700	5000	66080	100	1	4540514	4064	19.93	3.74	12	0.00	4490.00	23928.00	89800	20240524	-0.33	71500	20230726	25.17	89800	-0.33	20240524	73000	22.60	20240122	89800	-0.33	20240524	71500	25.17	20230726	0.00	N	034950	5000	244 억		3589379	N	N	0	N	00	N
90	20240613	160357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-300	5	-0.33	118761500	1329	39.34	89700	89700	89000	116400	62800	89600	89361.55	79.04	0	492	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
91	20240613	150405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-300	5	-0.33	111611200	1249	36.97	89700	89700	89000	116400	62800	89600	89360.45	79.04	0	432	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
92	20240613	140359	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	0	3	0.00	104463600	1169	34.61	89700	89700	89000	116400	62800	89600	89361.51	79.04	0	382	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4068	19.96	3.74	12	0.03	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
93	20240613	130401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	-200	5	-0.22	89878000	1006	29.78	89700	89700	89000	116400	62800	89600	89341.95	79.04	0	276	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4059	19.91	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
94	20240613	120401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	-200	5	-0.22	66697700	747	22.11	89700	89700	89000	116400	62800	89600	89287.42	79.04	0	252	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4059	19.91	3.74	12	0.02	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
95	20240613	110357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	-200	5	-0.22	58570400	656	19.42	89700	89700	89000	116400	62800	89600	89284.15	79.04	0	200	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4059	19.91	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
96	20240613	100358	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89400	-200	5	-0.22	26280600	294	8.70	89700	89700	89000	116400	62800	89600	89389.80	79.04	0	121	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4059	19.91	3.74	12	0.01	4490.00	23928.00	89800	20240524	-0.45	71500	20230726	25.03	89800	-0.45	20240524	73000	22.47	20240122	89800	-0.45	20240524	71500	25.03	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
97	20240613	090402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89700	100	2	0.11	2690900	30	0.89	89700	89700	89600	116400	62800	89600	89696.67	79.04	0	-3	90733	90166	89133	88566	87533	90450	88850	245	26800	5000	66300	100	1	4540514	4073	19.98	3.75	12	0.00	4490.00	23928.00	89800	20240524	-0.11	71500	20230726	25.45	89800	-0.11	20240524	73000	22.88	20240122	89800	-0.11	20240524	71500	25.45	20230726	0.00	N	034950	5000	244 억		3588887	N	N	0	N	00	N
98	20240612	160355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89600	100	2	0.11	301695400	3378	191.71	89500	89700	88100	116300	62700	89500	89311.76	79.02	0	978	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4068	19.96	3.74	12	0.07	4490.00	23928.00	89800	20240524	-0.22	71500	20230726	25.31	89800	-0.22	20240524	73000	22.74	20240122	89800	-0.22	20240524	71500	25.31	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
99	20240612	150401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-200	5	-0.22	267886200	3001	170.32	89500	89600	88100	116300	62700	89500	89265.64	79.02	0	648	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4055	19.89	3.73	12	0.07	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
100	20240612	140357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-200	5	-0.22	144566100	1624	92.17	89500	89500	88100	116300	62700	89500	89018.53	79.02	0	641	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4055	19.89	3.73	12	0.04	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
101	20240612	130356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-300	5	-0.34	132780400	1492	84.68	89500	89500	88100	116300	62700	89500	88994.91	79.02	0	554	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4050	19.87	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
102	20240612	120356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	-600	5	-0.67	97956000	1101	62.49	89500	89500	88100	116300	62700	89500	88970.03	79.02	0	522	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4037	19.80	3.72	12	0.02	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
103	20240612	110355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	-400	5	-0.45	91550400	1029	58.40	89500	89500	88100	116300	62700	89500	88970.26	79.02	0	501	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4046	19.84	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
104	20240612	100356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	-300	5	-0.34	47470800	533	30.25	89500	89500	88100	116300	62700	89500	89063.41	79.02	0	292	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4050	19.87	3.73	12	0.01	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
105	20240612	090356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	-200	5	-0.22	6702100	75	4.26	89500	89500	89300	116300	62700	89500	89361.33	79.02	0	-1	90100	89800	89300	89000	88500	89950	89150	245	26800	5000	66230	100	1	4540514	4055	19.89	3.73	12	0.00	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3587910	N	N	0	N	00	N
106	20240610	160352	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	-100	5	-0.11	257604400	2894	157.11	88900	89300	88400	115500	62300	88900	89013.27	78.97	0	1548	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4032	19.78	3.71	12	0.06	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
107	20240610	150355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	100	2	0.11	236284500	2654	144.08	88900	89300	88400	115500	62300	88900	89029.58	78.97	0	1504	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4041	19.82	3.72	12	0.06	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
108	20240610	140354	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	100	2	0.11	172128000	1933	104.94	88900	89300	88400	115500	62300	88900	89047.08	78.97	0	889	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4041	19.82	3.72	12	0.04	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
109	20240610	130353	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89200	300	2	0.34	151020400	1696	92.07	88900	89300	88400	115500	62300	88900	89045.05	78.97	0	781	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4050	19.87	3.73	12	0.04	4490.00	23928.00	89800	20240524	-0.67	71500	20230726	24.76	89800	-0.67	20240524	73000	22.19	20240122	89800	-0.67	20240524	71500	24.76	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
110	20240610	120354	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	200	2	0.22	137742200	1547	83.98	88900	89300	88400	115500	62300	88900	89038.27	78.97	0	662	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4046	19.84	3.72	12	0.03	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
111	20240610	110356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	100	2	0.11	116369800	1307	70.96	88900	89300	88400	115500	62300	88900	89035.81	78.97	0	555	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4041	19.82	3.72	12	0.03	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
112	20240610	100354	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89300	400	2	0.45	103620400	1164	63.19	88900	89300	88400	115500	62300	88900	89020.96	78.97	0	510	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4055	19.89	3.73	12	0.03	4490.00	23928.00	89800	20240524	-0.56	71500	20230726	24.90	89800	-0.56	20240524	73000	22.33	20240122	89800	-0.56	20240524	71500	24.90	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
113	20240610	090359	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	100	2	0.11	14922700	168	9.12	88900	89000	88800	115500	62300	88900	88825.60	78.97	0	-31	89433	89166	88833	88566	88233	89300	88700	245	26600	5000	65780	100	1	4540514	4041	19.82	3.72	12	0.00	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3585574	N	N	0	N	00	N
114	20240607	160404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	100	2	0.11	163698800	1841	103.72	88800	89100	88500	115400	62200	88800	88918.41	78.95	0	629	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4037	19.80	3.72	12	0.04	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
115	20240607	150408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	300	2	0.34	131869200	1483	83.55	88800	89100	88500	115400	62200	88800	88920.57	78.95	0	316	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4046	19.84	3.72	12	0.03	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
116	20240607	140405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	200	2	0.23	101683900	1144	64.45	88800	89100	88500	115400	62200	88800	88884.53	78.95	0	210	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4041	19.82	3.72	12	0.03	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
117	20240607	130406	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	200	2	0.23	64484100	726	40.90	88800	89000	88500	115400	62200	88800	88821.07	78.95	0	181	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4041	19.82	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
118	20240607	120405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	100	2	0.11	43062100	485	27.32	88800	88900	88500	115400	62200	88800	88787.84	78.95	0	1	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4037	19.80	3.72	12	0.01	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
119	20240607	110405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	0	3	0.00	31868300	359	20.23	88800	88900	88500	115400	62200	88800	88769.64	78.95	0	-43	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4032	19.78	3.71	12	0.01	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
120	20240607	100404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88900	100	2	0.11	26805400	302	17.01	88800	88900	88500	115400	62200	88800	88759.60	78.95	0	-45	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4037	19.80	3.72	12	0.01	4490.00	23928.00	89800	20240524	-1.00	71500	20230726	24.34	89800	-1.00	20240524	73000	21.78	20240122	89800	-1.00	20240524	71500	24.34	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
121	20240607	090402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88500	-300	5	-0.34	9145500	103	5.80	88800	88800	88500	115400	62200	88800	88791.26	78.95	0	-85	89133	88966	88733	88566	88333	88850	88450	245	26600	5000	65710	100	1	4540514	4018	19.71	3.70	12	0.00	4490.00	23928.00	89800	20240524	-1.45	71500	20230726	23.78	89800	-1.45	20240524	73000	21.23	20240122	89800	-1.45	20240524	71500	23.78	20230726	0.00	N	034950	5000	244 억		3584945	N	N	0	N	00	N
122	20240605	160402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	100	2	0.11	157107300	1771	119.18	88900	88900	88500	115300	62100	88700	88705.18	78.94	0	574	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4032	19.78	3.71	12	0.04	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
123	20240605	150402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88600	-100	5	-0.11	145209300	1637	110.16	88900	88900	88500	115300	62100	88700	88704.52	78.94	0	569	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4023	19.73	3.70	12	0.04	4490.00	23928.00	89800	20240524	-1.34	71500	20230726	23.92	89800	-1.34	20240524	73000	21.37	20240122	89800	-1.34	20240524	71500	23.92	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
124	20240605	140401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	100	2	0.11	136172400	1535	103.30	88900	88900	88500	115300	62100	88700	88711.66	78.94	0	523	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
125	20240605	130403	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	100	2	0.11	124207000	1400	94.21	88900	88900	88500	115300	62100	88700	88719.29	78.94	0	466	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
126	20240605	120401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	100	2	0.11	117380400	1323	89.03	88900	88900	88500	115300	62100	88700	88722.90	78.94	0	439	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
127	20240605	110403	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	100	2	0.11	109310700	1232	82.91	88900	88900	88500	115300	62100	88700	88726.22	78.94	0	417	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4032	19.78	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
128	20240605	100403	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88500	-200	5	-0.23	50107300	565	38.02	88900	88900	88500	115300	62100	88700	88685.49	78.94	0	367	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4018	19.71	3.70	12	0.01	4490.00	23928.00	89800	20240524	-1.45	71500	20230726	23.78	89800	-1.45	20240524	73000	21.23	20240122	89800	-1.45	20240524	71500	23.78	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
129	20240605	090402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	0	3	0.00	1331500	15	1.01	88900	88900	88700	115300	62100	88700	88766.67	78.94	0	7	89300	89000	88700	88400	88100	89150	88550	245	26600	5000	65630	100	1	4540514	4027	19.76	3.71	12	0.00	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584371	N	N	0	N	00	N
130	20240604	160359	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	131671200	1486	77.36	88500	89000	88400	115400	62200	88800	88607.81	78.93	0	306	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
131	20240604	150400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	128922200	1455	75.74	88500	89000	88400	115400	62200	88800	88606.32	78.93	0	308	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
132	20240604	140401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88500	-300	5	-0.34	124043800	1400	72.88	88500	89000	88400	115400	62200	88800	88602.71	78.93	0	299	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4018	19.71	3.70	12	0.03	4490.00	23928.00	89800	20240524	-1.45	71500	20230726	23.78	89800	-1.45	20240524	73000	21.23	20240122	89800	-1.45	20240524	71500	23.78	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
133	20240604	130359	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	111999000	1264	65.80	88500	89000	88500	115400	62200	88800	88606.80	78.93	0	242	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
134	20240604	120358	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	100843200	1138	59.24	88500	89000	88500	115400	62200	88800	88614.41	78.93	0	237	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.03	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
135	20240604	110357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	0	3	0.00	62848700	709	36.91	88500	89000	88500	115400	62200	88800	88644.15	78.93	0	133	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4032	19.78	3.71	12	0.02	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
136	20240604	100356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88700	-100	5	-0.11	54511700	615	32.01	88500	89000	88500	115400	62200	88800	88636.91	78.93	0	98	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4027	19.76	3.71	12	0.01	4490.00	23928.00	89800	20240524	-1.22	71500	20230726	24.06	89800	-1.22	20240524	73000	21.51	20240122	89800	-1.22	20240524	71500	24.06	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
137	20240604	090400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88500	-300	5	-0.34	2832100	32	1.67	88500	88600	88500	115400	62200	88800	88503.12	78.93	0	23	90266	89532	88966	88232	87666	89900	88600	245	26600	5000	65710	100	1	4540514	4018	19.71	3.70	12	0.00	4490.00	23928.00	89800	20240524	-1.45	71500	20230726	23.78	89800	-1.45	20240524	73000	21.23	20240122	89800	-1.45	20240524	71500	23.78	20230726	0.00	N	034950	5000	244 억		3584045	N	N	0	N	00	N
138	20240603	160355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	400	2	0.45	170344500	1917	73.82	88400	89700	88400	114900	61900	88400	88859.94	78.93	0	261	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4032	19.78	3.71	12	0.04	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
139	20240603	150355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	400	2	0.45	165370500	1861	71.66	88400	89700	88400	114900	61900	88400	88861.10	78.93	0	226	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4032	19.78	3.71	12	0.04	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
140	20240603	140354	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	600	2	0.68	146978900	1654	63.69	88400	89700	88400	114900	61900	88400	88862.70	78.93	0	217	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4041	19.82	3.72	12	0.04	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
141	20240603	130355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89100	700	2	0.79	138974400	1564	60.22	88400	89700	88400	114900	61900	88400	88858.31	78.93	0	217	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4046	19.84	3.72	12	0.03	4490.00	23928.00	89800	20240524	-0.78	71500	20230726	24.62	89800	-0.78	20240524	73000	22.05	20240122	89800	-0.78	20240524	71500	24.62	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
142	20240603	120355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	88800	400	2	0.45	93371500	1051	40.47	88400	89700	88400	114900	61900	88400	88840.63	78.93	0	188	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4032	19.78	3.71	12	0.02	4490.00	23928.00	89800	20240524	-1.11	71500	20230726	24.20	89800	-1.11	20240524	73000	21.64	20240122	89800	-1.11	20240524	71500	24.20	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
143	20240603	110353	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	600	2	0.68	84575300	952	36.66	88400	89700	88400	114900	61900	88400	88839.60	78.93	0	188	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4041	19.82	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
144	20240603	100351	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89000	600	2	0.68	66444700	748	28.80	88400	89700	88400	114900	61900	88400	88829.81	78.93	0	187	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4041	19.82	3.72	12	0.02	4490.00	23928.00	89800	20240524	-0.89	71500	20230726	24.48	89800	-0.89	20240524	73000	21.92	20240122	89800	-0.89	20240524	71500	24.48	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N
145	20240603	090351	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	89700	1300	2	1.47	8439900	95	3.66	88400	89700	88400	114900	61900	88400	88841.05	78.93	0	29	88933	88666	88333	88066	87733	88800	88200	245	26500	5000	65410	100	1	4540514	4073	19.98	3.75	12	0.00	4490.00	23928.00	89800	20240524	-0.11	71500	20230726	25.45	89800	-0.11	20240524	73000	22.88	20240122	89800	-0.11	20240524	71500	25.45	20230726	0.00	N	034950	5000	244 억		3583784	N	N	0	N	00	N