KissMeData/080160/price/prices-20240601.csv

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
20240628,160702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-80,5,-0.53,806066810,53655,134.58,15110,15200,14960,19640,10580,15110,15023.13,14.53,0,-1955,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2841,27.63,2.91,12,0.28,544.00,5167.00,18090,20230622,-16.92,14010,20230726,7.28,17760,-15.37,20240214,14960,0.47,20240628,17760,-15.37,20240214,14010,7.28,20230726,0.16,N,080160,500,94 억,,2746122,N,N,9871,N,00,N
20240628,150714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,-120,5,-0.79,713330770,47465,119.06,15110,15200,14960,19640,10580,15110,15028.56,14.53,0,-1229,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2833,27.56,2.90,12,0.25,544.00,5167.00,18090,20230622,-17.14,14010,20230726,7.00,17760,-15.60,20240214,14960,0.20,20240628,17760,-15.60,20240214,14010,7.00,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,140713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-80,5,-0.53,494505800,32865,82.44,15110,15200,15000,19640,10580,15110,15046.58,14.53,0,330,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2841,27.63,2.91,12,0.17,544.00,5167.00,18090,20230622,-16.92,14010,20230726,7.28,17760,-15.37,20240214,15000,0.20,20240628,17760,-15.37,20240214,14010,7.28,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,130713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15060,-50,5,-0.33,426922030,28370,71.16,15110,15200,15000,19640,10580,15110,15048.36,14.53,0,572,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2846,27.68,2.91,12,0.15,544.00,5167.00,18090,20230622,-16.75,14010,20230726,7.49,17760,-15.20,20240214,15000,0.40,20240628,17760,-15.20,20240214,14010,7.49,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,120712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15040,-70,5,-0.46,371490670,24686,61.92,15110,15200,15000,19640,10580,15110,15048.64,14.53,0,652,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2843,27.65,2.91,12,0.13,544.00,5167.00,18090,20230622,-16.86,14010,20230726,7.35,17760,-15.32,20240214,15000,0.27,20240628,17760,-15.32,20240214,14010,7.35,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-80,5,-0.53,279360790,18554,46.54,15110,15200,15000,19640,10580,15110,15056.63,14.53,0,522,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2841,27.63,2.91,12,0.10,544.00,5167.00,18090,20230622,-16.92,14010,20230726,7.28,17760,-15.37,20240214,15000,0.20,20240628,17760,-15.37,20240214,14010,7.28,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,100658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,10,2,0.07,44308180,2930,7.35,15110,15200,15110,19640,10580,15110,15122.25,14.53,0,-381,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2858,27.79,2.93,12,0.02,544.00,5167.00,18090,20230622,-16.42,14010,20230726,7.92,17760,-14.86,20240214,15070,0.33,20240103,17760,-14.86,20240214,14010,7.92,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240628,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,20,2,0.13,10453720,691,1.73,15110,15200,15110,19640,10580,15110,15128.39,14.53,0,-187,15310,15210,15140,15040,14970,15175,15005,95,4530,500,11180,10,1,18900000,2860,27.81,2.93,12,0.00,544.00,5167.00,18090,20230622,-16.36,14010,20230726,7.99,17760,-14.81,20240214,15070,0.40,20240103,17760,-14.81,20240214,14010,7.99,20230726,0.16,N,080160,500,94 억,,2746122,N,N,28,N,00,N
20240627,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,-90,5,-0.59,602522470,39829,107.02,15200,15240,15070,19760,10640,15200,15127.77,14.60,0,-16492,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2856,27.78,2.92,12,0.21,544.00,5167.00,18300,20230621,-17.43,14010,20230726,7.85,17760,-14.92,20240214,15070,0.27,20240627,17760,-14.92,20240214,14010,7.85,20230726,0.15,N,080160,500,94 억,,2759923,N,N,28,N,00,N
20240627,150700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-100,5,-0.66,580861760,38394,103.17,15200,15240,15070,19760,10640,15200,15128.97,14.60,0,-16523,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2854,27.76,2.92,12,0.20,544.00,5167.00,18300,20230621,-17.49,14010,20230726,7.78,17760,-14.98,20240214,15070,0.20,20240627,17760,-14.98,20240214,14010,7.78,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,-90,5,-0.59,402970960,26610,71.50,15200,15240,15100,19760,10640,15200,15143.59,14.60,0,-8965,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2856,27.78,2.92,12,0.14,544.00,5167.00,18300,20230621,-17.43,14010,20230726,7.85,17760,-14.92,20240214,15070,0.27,20240103,17760,-14.92,20240214,14010,7.85,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,-80,5,-0.53,376141490,24836,66.73,15200,15240,15100,19760,10640,15200,15145.01,14.60,0,-7895,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2858,27.79,2.93,12,0.13,544.00,5167.00,18300,20230621,-17.38,14010,20230726,7.92,17760,-14.86,20240214,15070,0.33,20240103,17760,-14.86,20240214,14010,7.92,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,120659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,-80,5,-0.53,351905230,23233,62.43,15200,15240,15100,19760,10640,15200,15146.78,14.60,0,-7679,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2858,27.79,2.93,12,0.12,544.00,5167.00,18300,20230621,-17.38,14010,20230726,7.92,17760,-14.86,20240214,15070,0.33,20240103,17760,-14.86,20240214,14010,7.92,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,110659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-40,5,-0.26,155236030,10233,27.50,15200,15240,15150,19760,10640,15200,15170.14,14.60,0,-1837,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2865,27.87,2.93,12,0.05,544.00,5167.00,18300,20230621,-17.16,14010,20230726,8.21,17760,-14.64,20240214,15070,0.60,20240103,17760,-14.64,20240214,14010,8.21,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,100658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-40,5,-0.26,93436080,6156,16.54,15200,15240,15160,19760,10640,15200,15178.05,14.60,0,-902,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2865,27.87,2.93,12,0.03,544.00,5167.00,18300,20230621,-17.16,14010,20230726,8.21,17760,-14.64,20240214,15070,0.60,20240103,17760,-14.64,20240214,14010,8.21,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240627,090657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15180,-20,5,-0.13,20859660,1373,3.69,15200,15200,15170,19760,10640,15200,15192.76,14.60,0,28,15373,15286,15223,15136,15073,15255,15105,95,4560,500,11240,10,1,18900000,2869,27.90,2.94,12,0.01,544.00,5167.00,18300,20230621,-17.05,14010,20230726,8.35,17760,-14.53,20240214,15070,0.73,20240103,17760,-14.53,20240214,14010,8.35,20230726,0.15,N,080160,500,94 억,,2759923,N,N,900,N,00,N
20240626,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,-90,5,-0.59,563315340,37049,68.33,15300,15310,15160,19870,10710,15290,15204.60,14.64,0,-7369,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2873,27.94,2.94,12,0.20,544.00,5167.00,18750,20230620,-18.93,14010,20230726,8.49,17760,-14.41,20240214,15070,0.86,20240103,17760,-14.41,20240214,14010,8.49,20230726,0.15,N,080160,500,94 억,,2767526,N,N,900,N,00,N
20240626,150658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,-90,5,-0.59,538960950,35446,65.38,15300,15310,15160,19870,10710,15290,15205.13,14.64,0,-7035,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2873,27.94,2.94,12,0.19,544.00,5167.00,18750,20230620,-18.93,14010,20230726,8.49,17760,-14.41,20240214,15070,0.86,20240103,17760,-14.41,20240214,14010,8.49,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,140656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15180,-110,5,-0.72,478524580,31467,58.04,15300,15310,15160,19870,10710,15290,15207.19,14.64,0,-5407,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2869,27.90,2.94,12,0.17,544.00,5167.00,18750,20230620,-19.04,14010,20230726,8.35,17760,-14.53,20240214,15070,0.73,20240103,17760,-14.53,20240214,14010,8.35,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,-70,5,-0.46,385512140,25346,46.75,15300,15310,15160,19870,10710,15290,15209.98,14.64,0,-3771,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2877,27.98,2.95,12,0.13,544.00,5167.00,18750,20230620,-18.83,14010,20230726,8.64,17760,-14.30,20240214,15070,1.00,20240103,17760,-14.30,20240214,14010,8.64,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,-90,5,-0.59,344746390,22664,41.80,15300,15310,15160,19870,10710,15290,15211.19,14.64,0,-3082,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2873,27.94,2.94,12,0.12,544.00,5167.00,18750,20230620,-18.93,14010,20230726,8.49,17760,-14.41,20240214,15070,0.86,20240103,17760,-14.41,20240214,14010,8.49,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,-70,5,-0.46,286634520,18842,34.75,15300,15310,15160,19870,10710,15290,15212.53,14.64,0,-1767,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2877,27.98,2.95,12,0.10,544.00,5167.00,18750,20230620,-18.83,14010,20230726,8.64,17760,-14.30,20240214,15070,1.00,20240103,17760,-14.30,20240214,14010,8.64,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15250,-40,5,-0.26,191117990,12561,23.17,15300,15310,15160,19870,10710,15290,15215.19,14.64,0,-293,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2882,28.03,2.95,12,0.07,544.00,5167.00,18750,20230620,-18.67,14010,20230726,8.85,17760,-14.13,20240214,15070,1.19,20240103,17760,-14.13,20240214,14010,8.85,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240626,090657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15260,-30,5,-0.20,5336190,349,0.64,15300,15310,15260,19870,10710,15290,15289.94,14.64,0,-71,15463,15376,15323,15236,15183,15420,15280,95,4580,500,11310,10,1,18900000,2884,28.05,2.95,12,0.00,544.00,5167.00,18750,20230620,-18.61,14010,20230726,8.92,17760,-14.08,20240214,15070,1.26,20240103,17760,-14.08,20240214,14010,8.92,20230726,0.15,N,080160,500,94 억,,2767526,N,N,24309,N,00,N
20240625,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,-10,5,-0.07,829047110,54155,145.85,15280,15410,15270,19890,10710,15300,15308.78,14.60,-14001,7198,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2890,28.11,2.96,12,0.29,544.00,5167.00,18750,20230620,-18.45,14010,20230726,9.14,17760,-13.91,20240214,15070,1.46,20240103,17760,-13.91,20240214,14010,9.14,20230726,0.15,N,080160,500,94 억,,2758853,N,N,24309,N,00,N
20240625,150652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,-10,5,-0.07,792195840,51746,139.36,15280,15410,15270,19890,10710,15300,15309.32,14.60,-14001,6339,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2890,28.11,2.96,12,0.27,544.00,5167.00,18750,20230620,-18.45,14010,20230726,9.14,17760,-13.91,20240214,15070,1.46,20240103,17760,-13.91,20240214,14010,9.14,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,140656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,-10,5,-0.07,679282780,44364,119.48,15280,15410,15270,19890,10710,15300,15311.58,14.60,-14001,4233,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2890,28.11,2.96,12,0.23,544.00,5167.00,18750,20230620,-18.45,14010,20230726,9.14,17760,-13.91,20240214,15070,1.46,20240103,17760,-13.91,20240214,14010,9.14,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,-10,5,-0.07,505756740,33012,88.91,15280,15410,15280,19890,10710,15300,15320.39,14.60,-14001,5183,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2890,28.11,2.96,12,0.17,544.00,5167.00,18750,20230620,-18.45,14010,20230726,9.14,17760,-13.91,20240214,15070,1.46,20240103,17760,-13.91,20240214,14010,9.14,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,120659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,-10,5,-0.07,378567080,24692,66.50,15280,15410,15280,19890,10710,15300,15331.57,14.60,-14001,4100,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2890,28.11,2.96,12,0.13,544.00,5167.00,18750,20230620,-18.45,14010,20230726,9.14,17760,-13.91,20240214,15070,1.46,20240103,17760,-13.91,20240214,14010,9.14,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15350,50,2,0.33,233009600,15191,40.91,15280,15410,15280,19890,10710,15300,15338.66,14.60,-14001,2924,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2901,28.22,2.97,12,0.08,544.00,5167.00,18750,20230620,-18.13,14010,20230726,9.56,17760,-13.57,20240214,15070,1.86,20240103,17760,-13.57,20240214,14010,9.56,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,100655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15360,60,2,0.39,85184610,5559,14.97,15280,15410,15280,19890,10710,15300,15323.73,14.60,-14001,-771,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2903,28.24,2.97,12,0.03,544.00,5167.00,18750,20230620,-18.08,14010,20230726,9.64,17760,-13.51,20240214,15070,1.92,20240103,17760,-13.51,20240214,14010,9.64,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240625,090656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15390,90,2,0.59,10279790,671,1.81,15280,15410,15280,19890,10710,15300,15320.10,14.60,-14001,211,15486,15392,15346,15252,15206,15370,15230,95,4590,500,11320,10,1,18900000,2909,28.29,2.98,12,0.00,544.00,5167.00,18750,20230620,-17.92,14010,20230726,9.85,17760,-13.34,20240214,15070,2.12,20240103,17760,-13.34,20240214,14010,9.85,20230726,0.15,N,080160,500,94 억,,2758853,N,N,1771,N,00,N
20240624,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,-60,5,-0.39,568089360,37010,81.26,15380,15440,15300,19960,10760,15360,15349.62,14.61,0,-2782,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2892,28.12,2.96,12,0.20,544.00,5167.00,18750,20230620,-18.40,14010,20230726,9.21,17760,-13.85,20240214,15070,1.53,20240103,17760,-13.85,20240214,14010,9.21,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1771,N,00,N
20240624,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15330,-30,5,-0.20,427061900,27797,61.03,15380,15440,15310,19960,10760,15360,15363.60,14.61,0,-2208,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2897,28.18,2.97,12,0.15,544.00,5167.00,18750,20230620,-18.24,14010,20230726,9.42,17760,-13.68,20240214,15070,1.73,20240103,17760,-13.68,20240214,14010,9.42,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,140655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15350,-10,5,-0.07,318938010,20745,45.55,15380,15440,15340,19960,10760,15360,15374.21,14.61,0,-856,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2901,28.22,2.97,12,0.11,544.00,5167.00,18750,20230620,-18.13,14010,20230726,9.56,17760,-13.57,20240214,15070,1.86,20240103,17760,-13.57,20240214,14010,9.56,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15360,0,3,0.00,256152170,16655,36.57,15380,15440,15350,19960,10760,15360,15379.90,14.61,0,-490,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2903,28.24,2.97,12,0.09,544.00,5167.00,18750,20230620,-18.08,14010,20230726,9.64,17760,-13.51,20240214,15070,1.92,20240103,17760,-13.51,20240214,14010,9.64,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,120654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15360,0,3,0.00,236317900,15364,33.73,15380,15440,15350,19960,10760,15360,15381.27,14.61,0,-600,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2903,28.24,2.97,12,0.08,544.00,5167.00,18750,20230620,-18.08,14010,20230726,9.64,17760,-13.51,20240214,15070,1.92,20240103,17760,-13.51,20240214,14010,9.64,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15380,20,2,0.13,214816390,13965,30.66,15380,15440,15350,19960,10760,15360,15382.48,14.61,0,-487,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2907,28.27,2.98,12,0.07,544.00,5167.00,18750,20230620,-17.97,14010,20230726,9.78,17760,-13.40,20240214,15070,2.06,20240103,17760,-13.40,20240214,14010,9.78,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15390,30,2,0.20,161340060,10485,23.02,15380,15440,15360,19960,10760,15360,15387.70,14.61,0,-593,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2909,28.29,2.98,12,0.06,544.00,5167.00,18750,20230620,-17.92,14010,20230726,9.85,17760,-13.34,20240214,15070,2.12,20240103,17760,-13.34,20240214,14010,9.85,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240624,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15390,30,2,0.20,23106320,1501,3.30,15380,15440,15380,19960,10760,15360,15393.95,14.61,0,-492,15693,15526,15443,15276,15193,15485,15235,95,4600,500,11360,10,1,18900000,2909,28.29,2.98,12,0.01,544.00,5167.00,18750,20230620,-17.92,14010,20230726,9.85,17760,-13.34,20240214,15070,2.12,20240103,17760,-13.34,20240214,14010,9.85,20230726,0.14,N,080160,500,94 억,,2761565,N,N,1486,N,00,N
20240621,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15360,-70,5,-0.45,700331220,45387,164.73,15430,15610,15360,20050,10810,15430,15430.22,14.61,0,-740,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2903,28.24,2.97,12,0.24,544.00,5167.00,18750,20230620,-18.08,14010,20230726,9.64,17760,-13.51,20240214,15070,1.92,20240103,18300,-16.07,20230621,14010,9.64,20230726,0.14,N,080160,500,94 억,,2761726,N,N,1486,N,00,N
20240621,150631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15420,-10,5,-0.06,422438250,27302,99.09,15430,15610,15400,20050,10810,15430,15472.80,14.61,0,1455,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2914,28.35,2.98,12,0.14,544.00,5167.00,18750,20230620,-17.76,14010,20230726,10.06,17760,-13.18,20240214,15070,2.32,20240103,18300,-15.74,20230621,14010,10.06,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,40,2,0.26,271452010,17517,63.58,15430,15610,15430,20050,10810,15430,15496.49,14.61,0,2319,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2924,28.44,2.99,12,0.09,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18300,-15.46,20230621,14010,10.42,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,30,2,0.19,235828840,15213,55.22,15430,15610,15430,20050,10810,15430,15501.80,14.61,0,2281,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2922,28.42,2.99,12,0.08,544.00,5167.00,18750,20230620,-17.55,14010,20230726,10.35,17760,-12.95,20240214,15070,2.59,20240103,18300,-15.52,20230621,14010,10.35,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,120635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15450,20,2,0.13,199209990,12844,46.62,15430,15610,15430,20050,10810,15430,15509.96,14.61,0,928,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2920,28.40,2.99,12,0.07,544.00,5167.00,18750,20230620,-17.60,14010,20230726,10.28,17760,-13.01,20240214,15070,2.52,20240103,18300,-15.57,20230621,14010,10.28,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,110633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15490,60,2,0.39,177798680,11460,41.59,15430,15610,15430,20050,10810,15430,15514.72,14.61,0,1084,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2928,28.47,3.00,12,0.06,544.00,5167.00,18750,20230620,-17.39,14010,20230726,10.56,17760,-12.78,20240214,15070,2.79,20240103,18300,-15.36,20230621,14010,10.56,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,100631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15520,90,2,0.58,113462240,7307,26.52,15430,15610,15430,20050,10810,15430,15527.88,14.61,0,-875,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2933,28.53,3.00,12,0.04,544.00,5167.00,18750,20230620,-17.23,14010,20230726,10.78,17760,-12.61,20240214,15070,2.99,20240103,18300,-15.19,20230621,14010,10.78,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240621,090634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15600,170,2,1.10,19791550,1274,4.62,15430,15610,15430,20050,10810,15430,15534.97,14.61,0,65,15630,15530,15480,15380,15330,15505,15355,95,4620,500,11410,10,1,18900000,2948,28.68,3.02,12,0.01,544.00,5167.00,18750,20230620,-16.80,14010,20230726,11.35,17760,-12.16,20240214,15070,3.52,20240103,18300,-14.75,20230621,14010,11.35,20230726,0.14,N,080160,500,94 억,,2761726,N,N,138,N,00,N
20240620,160629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15430,-30,5,-0.19,426366780,27540,60.52,15470,15580,15430,20050,10830,15460,15481.73,14.62,0,-3443,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2916,28.36,2.99,12,0.15,544.00,5167.00,18750,20230620,-17.71,14010,20230726,10.14,17760,-13.12,20240214,15070,2.39,20240103,18750,-17.71,20230620,14010,10.14,20230726,0.14,N,080160,500,94 억,,2763097,N,N,138,N,00,N
20240620,150630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15440,-20,5,-0.13,399757520,25816,56.73,15470,15580,15440,20050,10830,15460,15484.87,14.62,0,-2757,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2918,28.38,2.99,12,0.14,544.00,5167.00,18750,20230620,-17.65,14010,20230726,10.21,17760,-13.06,20240214,15070,2.46,20240103,18750,-17.65,20230620,14010,10.21,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,10,2,0.06,304463310,19649,43.18,15470,15580,15440,20050,10830,15460,15495.10,14.62,0,-1467,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2924,28.44,2.99,12,0.10,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,130631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,0,3,0.00,250533840,16162,35.52,15470,15580,15440,20050,10830,15460,15501.41,14.62,0,-899,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2922,28.42,2.99,12,0.09,544.00,5167.00,18750,20230620,-17.55,14010,20230726,10.35,17760,-12.95,20240214,15070,2.59,20240103,18750,-17.55,20230620,14010,10.35,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,10,2,0.06,227171140,14652,32.20,15470,15580,15440,20050,10830,15460,15504.45,14.62,0,-878,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2924,28.44,2.99,12,0.08,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,110632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15480,20,2,0.13,192581800,12416,27.28,15470,15580,15440,20050,10830,15460,15510.78,14.62,0,-1176,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2926,28.46,3.00,12,0.07,544.00,5167.00,18750,20230620,-17.44,14010,20230726,10.49,17760,-12.84,20240214,15070,2.72,20240103,18750,-17.44,20230620,14010,10.49,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,100631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15570,110,2,0.71,134019430,8645,19.00,15470,15580,15440,20050,10830,15460,15502.54,14.62,0,-108,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2943,28.62,3.01,12,0.05,544.00,5167.00,18750,20230620,-16.96,14010,20230726,11.13,17760,-12.33,20240214,15070,3.32,20240103,18750,-16.96,20230620,14010,11.13,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240620,090637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15550,90,2,0.58,9803920,631,1.39,15470,15570,15470,20050,10830,15460,15537.12,14.62,0,-111,15800,15630,15540,15370,15280,15585,15325,95,4590,500,11440,10,1,18900000,2939,28.58,3.01,12,0.00,544.00,5167.00,18750,20230620,-17.07,14010,20230726,10.99,17760,-12.44,20240214,15070,3.19,20240103,18750,-17.07,20230620,14010,10.99,20230726,0.14,N,080160,500,94 억,,2763097,N,N,129,N,00,N
20240619,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,-240,5,-1.53,705718490,45488,164.15,15710,15710,15450,20400,10990,15700,15514.39,14.71,0,-19214,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2922,28.42,2.99,12,0.24,544.00,5167.00,18750,20230620,-17.55,14010,20230726,10.35,17760,-12.95,20240214,15070,2.59,20240103,18750,-17.55,20230620,14010,10.35,20230726,0.14,N,080160,500,94 억,,2779425,N,N,129,N,00,N
20240619,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,-240,5,-1.53,646421710,41652,150.31,15710,15710,15460,20400,10990,15700,15519.58,14.71,0,-16428,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2922,28.42,2.99,12,0.22,544.00,5167.00,18750,20230620,-17.55,14010,20230726,10.35,17760,-12.95,20240214,15070,2.59,20240103,18750,-17.55,20230620,14010,10.35,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,140632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15500,-200,5,-1.27,467192830,30078,108.54,15710,15710,15470,20400,10990,15700,15532.71,14.71,0,-12230,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2930,28.49,3.00,12,0.16,544.00,5167.00,18750,20230620,-17.33,14010,20230726,10.64,17760,-12.73,20240214,15070,2.85,20240103,18750,-17.33,20230620,14010,10.64,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,130626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15500,-200,5,-1.27,381290550,24536,88.54,15710,15710,15470,20400,10990,15700,15540.05,14.71,0,-10558,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2930,28.49,3.00,12,0.13,544.00,5167.00,18750,20230620,-17.33,14010,20230726,10.64,17760,-12.73,20240214,15070,2.85,20240103,18750,-17.33,20230620,14010,10.64,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,120626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,-230,5,-1.46,346420010,22283,80.41,15710,15710,15470,20400,10990,15700,15546.38,14.71,0,-10117,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2924,28.44,2.99,12,0.12,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,110628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15510,-190,5,-1.21,238657090,15329,55.32,15710,15710,15500,20400,10990,15700,15568.99,14.71,0,-5354,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2931,28.51,3.00,12,0.08,544.00,5167.00,18750,20230620,-17.28,14010,20230726,10.71,17760,-12.67,20240214,15070,2.92,20240103,18750,-17.28,20230620,14010,10.71,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15540,-160,5,-1.02,153691120,9856,35.57,15710,15710,15530,20400,10990,15700,15593.66,14.71,0,-3482,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2937,28.57,3.01,12,0.05,544.00,5167.00,18750,20230620,-17.12,14010,20230726,10.92,17760,-12.50,20240214,15070,3.12,20240103,18750,-17.12,20230620,14010,10.92,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240619,090636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15630,-70,5,-0.45,31081380,1986,7.17,15710,15710,15620,20400,10990,15700,15650.24,14.71,0,98,15913,15806,15723,15616,15533,15765,15575,95,4700,500,11610,10,1,18900000,2954,28.73,3.02,12,0.01,544.00,5167.00,18750,20230620,-16.64,14010,20230726,11.56,17760,-11.99,20240214,15070,3.72,20240103,18750,-16.64,20230620,14010,11.56,20230726,0.14,N,080160,500,94 억,,2779425,N,N,135,N,00,N
20240618,160624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,-60,5,-0.38,435260650,27708,32.04,15760,15830,15640,20450,11040,15760,15708.84,14.60,0,2781,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2967,28.86,3.04,12,0.15,544.00,5167.00,18750,20230620,-16.27,14010,20230726,12.06,17760,-11.60,20240214,15070,4.18,20240103,18750,-16.27,20230620,14010,12.06,20230726,0.14,N,080160,500,94 억,,2759544,N,N,135,N,00,N
20240618,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15660,-100,5,-0.63,407668350,25949,30.01,15760,15830,15640,20450,11040,15760,15710.37,14.60,0,2298,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2960,28.79,3.03,12,0.14,544.00,5167.00,18750,20230620,-16.48,14010,20230726,11.78,17760,-11.82,20240214,15070,3.92,20240103,18750,-16.48,20230620,14010,11.78,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-110,5,-0.70,340644670,21668,25.06,15760,15830,15640,20450,11040,15760,15721.09,14.60,0,2383,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2958,28.77,3.03,12,0.11,544.00,5167.00,18750,20230620,-16.53,14010,20230726,11.71,17760,-11.88,20240214,15070,3.85,20240103,18750,-16.53,20230620,14010,11.71,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,130628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15670,-90,5,-0.57,287544240,18279,21.14,15760,15830,15670,20450,11040,15760,15730.85,14.60,0,2585,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2962,28.81,3.03,12,0.10,544.00,5167.00,18750,20230620,-16.43,14010,20230726,11.85,17760,-11.77,20240214,15070,3.98,20240103,18750,-16.43,20230620,14010,11.85,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,120628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15710,-50,5,-0.32,229369150,14572,16.85,15760,15830,15670,20450,11040,15760,15740.40,14.60,0,2202,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2969,28.88,3.04,12,0.08,544.00,5167.00,18750,20230620,-16.21,14010,20230726,12.13,17760,-11.54,20240214,15070,4.25,20240103,18750,-16.21,20230620,14010,12.13,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,110625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,-60,5,-0.38,195356030,12407,14.35,15760,15830,15670,20450,11040,15760,15745.63,14.60,0,1627,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2967,28.86,3.04,12,0.07,544.00,5167.00,18750,20230620,-16.27,14010,20230726,12.06,17760,-11.60,20240214,15070,4.18,20240103,18750,-16.27,20230620,14010,12.06,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,100626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15760,0,3,0.00,110306850,6993,8.09,15760,15830,15700,20450,11040,15760,15773.90,14.60,0,1167,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2979,28.97,3.05,12,0.04,544.00,5167.00,18750,20230620,-15.95,14010,20230726,12.49,17760,-11.26,20240214,15070,4.58,20240103,18750,-15.95,20230620,14010,12.49,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240618,090631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,-60,5,-0.38,29357840,1865,2.16,15760,15760,15700,20450,11040,15760,15741.47,14.60,0,738,16060,15910,15740,15590,15420,15985,15665,95,4690,500,11660,10,1,18900000,2967,28.86,3.04,12,0.01,544.00,5167.00,18750,20230620,-16.27,14010,20230726,12.06,17760,-11.60,20240214,15070,4.18,20240103,18750,-16.27,20230620,14010,12.06,20230726,0.14,N,080160,500,94 억,,2759544,N,N,1660,N,00,N
20240617,160620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15760,50,2,0.32,1359586150,86179,77.07,15610,15890,15570,20400,11000,15710,15776.37,14.61,0,24171,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2979,28.97,3.05,12,0.46,544.00,5167.00,18750,20230620,-15.95,14010,20230726,12.49,17760,-11.26,20240214,15070,4.58,20240103,18750,-15.95,20230620,14010,12.49,20230726,0.12,N,080160,500,94 억,,2760913,N,N,1660,N,00,N
20240617,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,120,2,0.76,1254368990,79513,71.11,15610,15890,15570,20400,11000,15710,15775.65,14.61,0,21472,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2992,29.10,3.06,12,0.42,544.00,5167.00,18750,20230620,-15.57,14010,20230726,12.99,17760,-10.87,20240214,15070,5.04,20240103,18750,-15.57,20230620,14010,12.99,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,140618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15860,150,2,0.95,1003141890,63670,56.94,15610,15880,15570,20400,11000,15710,15755.33,14.61,0,19038,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2998,29.15,3.07,12,0.34,544.00,5167.00,18750,20230620,-15.41,14010,20230726,13.20,17760,-10.70,20240214,15070,5.24,20240103,18750,-15.41,20230620,14010,13.20,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,130618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,130,2,0.83,771021690,49030,43.85,15610,15860,15570,20400,11000,15710,15725.51,14.61,0,13891,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2994,29.12,3.07,12,0.26,544.00,5167.00,18750,20230620,-15.52,14010,20230726,13.06,17760,-10.81,20240214,15070,5.11,20240103,18750,-15.52,20230620,14010,13.06,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15720,10,2,0.06,429356520,27416,24.52,15610,15740,15570,20400,11000,15710,15660.80,14.61,0,4077,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2971,28.90,3.04,12,0.15,544.00,5167.00,18750,20230620,-16.16,14010,20230726,12.21,17760,-11.49,20240214,15070,4.31,20240103,18750,-16.16,20230620,14010,12.21,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,110614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-60,5,-0.38,239476850,15300,13.68,15610,15700,15570,20400,11000,15710,15652.07,14.61,0,-2125,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2958,28.77,3.03,12,0.08,544.00,5167.00,18750,20230620,-16.53,14010,20230726,11.71,17760,-11.88,20240214,15070,3.85,20240103,18750,-16.53,20230620,14010,11.71,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,100615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15660,-50,5,-0.32,199306930,12733,11.39,15610,15700,15570,20400,11000,15710,15652.78,14.61,0,-1657,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2960,28.79,3.03,12,0.07,544.00,5167.00,18750,20230620,-16.48,14010,20230726,11.78,17760,-11.82,20240214,15070,3.92,20240103,18750,-16.48,20230620,14010,11.78,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240617,090618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15660,-50,5,-0.32,83125540,5300,4.74,15610,15700,15610,20400,11000,15710,15684.05,14.61,0,1031,15943,15826,15603,15486,15263,15885,15545,95,4690,500,11620,10,1,18900000,2960,28.79,3.03,12,0.03,544.00,5167.00,18750,20230620,-16.48,14010,20230726,11.78,17760,-11.82,20240214,15070,3.92,20240103,18750,-16.48,20230620,14010,11.78,20230726,0.12,N,080160,500,94 억,,2760913,N,N,2120,N,00,N
20240614,160526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15710,90,2,0.58,1740033400,111752,24.81,15620,15720,15380,20300,10940,15620,15570.47,14.78,0,5580,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2969,28.88,3.04,12,0.59,544.00,5167.00,18750,20230620,-16.21,14010,20230726,12.13,17760,-11.54,20240214,15070,4.25,20240103,18750,-16.21,20230620,14010,12.13,20230726,0.12,N,080160,500,94 억,,2793335,N,N,2120,N,00,N
20240614,150527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,80,2,0.51,1595697740,102557,22.77,15620,15710,15380,20300,10940,15620,15559.13,14.78,0,7095,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2967,28.86,3.04,12,0.54,544.00,5167.00,18750,20230620,-16.27,14010,20230726,12.06,17760,-11.60,20240214,15070,4.18,20240103,18750,-16.27,20230620,14010,12.06,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,140526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15690,70,2,0.45,1330203200,85639,19.02,15620,15710,15380,20300,10940,15620,15532.68,14.78,0,4006,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2965,28.84,3.04,12,0.45,544.00,5167.00,18750,20230620,-16.32,14010,20230726,11.99,17760,-11.66,20240214,15070,4.11,20240103,18750,-16.32,20230620,14010,11.99,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,130526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15590,-30,5,-0.19,1006309850,64955,14.42,15620,15620,15380,20300,10940,15620,15492.42,14.78,0,-2389,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2947,28.66,3.02,12,0.34,544.00,5167.00,18750,20230620,-16.85,14010,20230726,11.28,17760,-12.22,20240214,15070,3.45,20240103,18750,-16.85,20230620,14010,11.28,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,120531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15480,-140,5,-0.90,685803540,44308,9.84,15620,15620,15380,20300,10940,15620,15478.10,14.78,0,-12064,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2926,28.46,3.00,12,0.23,544.00,5167.00,18750,20230620,-17.44,14010,20230726,10.49,17760,-12.84,20240214,15070,2.72,20240103,18750,-17.44,20230620,14010,10.49,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,110608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15420,-200,5,-1.28,595695880,38470,8.54,15620,15620,15380,20300,10940,15620,15484.69,14.78,0,-12223,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2914,28.35,2.98,12,0.20,544.00,5167.00,18750,20230620,-17.76,14010,20230726,10.06,17760,-13.18,20240214,15070,2.32,20240103,18750,-17.76,20230620,14010,10.06,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15390,-230,5,-1.47,398963210,25791,5.73,15620,15620,15380,20300,10940,15620,15469.09,14.78,0,-6990,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2909,28.29,2.98,12,0.14,544.00,5167.00,18750,20230620,-17.92,14010,20230726,9.85,17760,-13.34,20240214,15070,2.12,20240103,18750,-17.92,20230620,14010,9.85,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240614,090610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15480,-140,5,-0.90,73773560,4737,1.05,15620,15620,15480,20300,10940,15620,15573.90,14.78,0,-2025,15820,15720,15520,15420,15220,15770,15470,95,4680,500,11550,10,1,18900000,2926,28.46,3.00,12,0.03,544.00,5167.00,18750,20230620,-17.44,14010,20230726,10.49,17760,-12.84,20240214,15070,2.72,20240103,18750,-17.44,20230620,14010,10.49,20230726,0.12,N,080160,500,94 억,,2793335,N,N,249,N,00,N
20240613,160603,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15620,100,2,0.64,6913128580,444814,1200.58,15560,15620,15320,20150,10870,15520,15541.40,14.42,0,-252125,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2952,28.71,3.02,12,2.35,544.00,5167.00,18750,20230620,-16.69,14010,20230726,11.49,17760,-12.05,20240214,15070,3.65,20240103,18750,-16.69,20230620,14010,11.49,20230726,0.11,N,080160,500,94 억,,2725301,N,N,249,N,00,N
20240613,150613,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15440,-80,5,-0.52,2272130460,147417,397.89,15560,15570,15320,20150,10870,15520,15412.95,14.42,0,-72508,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2918,28.38,2.99,12,0.78,544.00,5167.00,18750,20230620,-17.65,14010,20230726,10.21,17760,-13.06,20240214,15070,2.46,20240103,18750,-17.65,20230620,14010,10.21,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,140606,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15370,-150,5,-0.97,1624552110,105339,284.32,15560,15570,15370,20150,10870,15520,15422.13,14.42,0,-52247,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2905,28.25,2.97,12,0.56,544.00,5167.00,18750,20230620,-18.03,14010,20230726,9.71,17760,-13.46,20240214,15070,1.99,20240103,18750,-18.03,20230620,14010,9.71,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,130606,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15420,-100,5,-0.64,1063500990,68904,185.98,15560,15570,15400,20150,10870,15520,15434.53,14.42,0,-25740,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2914,28.35,2.98,12,0.36,544.00,5167.00,18750,20230620,-17.76,14010,20230726,10.06,17760,-13.18,20240214,15070,2.32,20240103,18750,-17.76,20230620,14010,10.06,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,120608,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15430,-90,5,-0.58,829924110,53749,145.07,15560,15570,15420,20150,10870,15520,15440.74,14.42,0,-15371,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2916,28.36,2.99,12,0.28,544.00,5167.00,18750,20230620,-17.71,14010,20230726,10.14,17760,-13.12,20240214,15070,2.39,20240103,18750,-17.71,20230620,14010,10.14,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,110602,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15430,-90,5,-0.58,513902650,33260,89.77,15560,15570,15420,20150,10870,15520,15451.07,14.42,0,-10903,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2916,28.36,2.99,12,0.18,544.00,5167.00,18750,20230620,-17.71,14010,20230726,10.14,17760,-13.12,20240214,15070,2.39,20240103,18750,-17.71,20230620,14010,10.14,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,100602,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15430,-90,5,-0.58,231140660,14935,40.31,15560,15570,15430,20150,10870,15520,15476.44,14.42,0,-8577,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2916,28.36,2.99,12,0.08,544.00,5167.00,18750,20230620,-17.71,14010,20230726,10.14,17760,-13.12,20240214,15070,2.39,20240103,18750,-17.71,20230620,14010,10.14,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240613,090610,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15490,-30,5,-0.19,38755530,2496,6.74,15560,15570,15480,20150,10870,15520,15527.06,14.42,0,-2145,15866,15692,15566,15392,15266,15630,15330,95,4630,500,11480,10,1,18900000,2928,28.47,3.00,12,0.01,544.00,5167.00,18750,20230620,-17.39,14010,20230726,10.56,17760,-12.78,20240214,15070,2.79,20240103,18750,-17.39,20230620,14010,10.56,20230726,0.11,N,080160,500,94 억,,2725301,N,N,176,N,00,N
20240612,160557,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15520,-100,5,-0.64,576057090,37049,55.73,15560,15740,15440,20300,10940,15620,15548.52,14.42,0,-11058,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2933,28.53,3.00,12,0.20,544.00,5167.00,18750,20230620,-17.23,14010,20230726,10.78,17760,-12.61,20240214,15070,2.99,20240103,18750,-17.23,20230620,14010,10.78,20230726,0.12,N,080160,500,94 억,,2724981,N,N,176,N,00,N
20240612,150606,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15470,-150,5,-0.96,541396400,34813,52.36,15560,15740,15440,20300,10940,15620,15551.56,14.42,0,-11941,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2924,28.44,2.99,12,0.18,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,140602,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15470,-150,5,-0.96,483338750,31065,46.72,15560,15740,15440,20300,10940,15620,15558.95,14.42,0,-9816,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2924,28.44,2.99,12,0.16,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,130601,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15480,-140,5,-0.90,396950200,25477,38.32,15560,15740,15480,20300,10940,15620,15580.73,14.42,0,-5976,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2926,28.46,3.00,12,0.13,544.00,5167.00,18750,20230620,-17.44,14010,20230726,10.49,17760,-12.84,20240214,15070,2.72,20240103,18750,-17.44,20230620,14010,10.49,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,120558,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15540,-80,5,-0.51,316932660,20320,30.56,15560,15740,15540,20300,10940,15620,15597.08,14.42,0,-4848,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2937,28.57,3.01,12,0.11,544.00,5167.00,18750,20230620,-17.12,14010,20230726,10.92,17760,-12.50,20240214,15070,3.12,20240103,18750,-17.12,20230620,14010,10.92,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,110600,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15590,-30,5,-0.19,213244300,13657,20.54,15560,15740,15550,20300,10940,15620,15614.29,14.42,0,-1338,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2947,28.66,3.02,12,0.07,544.00,5167.00,18750,20230620,-16.85,14010,20230726,11.28,17760,-12.22,20240214,15070,3.45,20240103,18750,-16.85,20230620,14010,11.28,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,100601,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15560,-60,5,-0.38,144051080,9219,13.87,15560,15740,15550,20300,10940,15620,15625.46,14.42,0,-97,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2941,28.60,3.01,12,0.05,544.00,5167.00,18750,20230620,-17.01,14010,20230726,11.06,17760,-12.39,20240214,15070,3.25,20240103,18750,-17.01,20230620,14010,11.06,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240612,090601,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15720,100,2,0.64,16131080,1030,1.55,15560,15740,15560,20300,10940,15620,15661.24,14.42,0,-184,16000,15810,15660,15470,15320,15905,15565,95,4680,500,11550,10,1,18900000,2971,28.90,3.04,12,0.01,544.00,5167.00,18750,20230620,-16.16,14010,20230726,12.21,17760,-11.49,20240214,15070,4.31,20240103,18750,-16.16,20230620,14010,12.21,20230726,0.12,N,080160,500,94 억,,2724981,N,N,174,N,00,N
20240610,160555,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15510,80,2,0.52,493013650,31846,45.27,15350,15550,15350,20050,10810,15430,15481.18,14.43,0,-1683,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2931,28.51,3.00,12,0.17,544.00,5167.00,18750,20230620,-17.28,14010,20230726,10.71,17760,-12.67,20240214,15070,2.92,20240103,18750,-17.28,20230620,14010,10.71,20230726,0.12,N,080160,500,94 억,,2727851,N,N,470,N,00,N
20240610,150602,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15540,110,2,0.71,439768410,28417,40.40,15350,15550,15350,20050,10810,15430,15475.54,14.43,0,-1728,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2937,28.57,3.01,12,0.15,544.00,5167.00,18750,20230620,-17.12,14010,20230726,10.92,17760,-12.50,20240214,15070,3.12,20240103,18750,-17.12,20230620,14010,10.92,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,140557,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15510,80,2,0.52,361691550,23391,33.25,15350,15550,15350,20050,10810,15430,15462.85,14.43,0,-2037,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2931,28.51,3.00,12,0.12,544.00,5167.00,18750,20230620,-17.28,14010,20230726,10.71,17760,-12.67,20240214,15070,2.92,20240103,18750,-17.28,20230620,14010,10.71,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,130555,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15490,60,2,0.39,305151520,19747,28.07,15350,15550,15350,20050,10810,15430,15453.06,14.43,0,-2384,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2928,28.47,3.00,12,0.10,544.00,5167.00,18750,20230620,-17.39,14010,20230726,10.56,17760,-12.78,20240214,15070,2.79,20240103,18750,-17.39,20230620,14010,10.56,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,120556,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15490,60,2,0.39,268943900,17409,24.75,15350,15550,15350,20050,10810,15430,15448.56,14.43,0,-2460,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2928,28.47,3.00,12,0.09,544.00,5167.00,18750,20230620,-17.39,14010,20230726,10.56,17760,-12.78,20240214,15070,2.79,20240103,18750,-17.39,20230620,14010,10.56,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,110600,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15530,100,2,0.65,249882060,16179,23.00,15350,15550,15350,20050,10810,15430,15444.84,14.43,0,-2989,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2935,28.55,3.01,12,0.09,544.00,5167.00,18750,20230620,-17.17,14010,20230726,10.85,17760,-12.56,20240214,15070,3.05,20240103,18750,-17.17,20230620,14010,10.85,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,100555,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15500,70,2,0.45,174072260,11284,16.04,15350,15550,15350,20050,10810,15430,15426.47,14.43,0,-3705,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2930,28.49,3.00,12,0.06,544.00,5167.00,18750,20230620,-17.33,14010,20230726,10.64,17760,-12.73,20240214,15070,2.85,20240103,18750,-17.33,20230620,14010,10.64,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240610,090602,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15400,-30,5,-0.19,86856460,5643,8.02,15350,15450,15350,20050,10810,15430,15391.89,14.43,0,-4723,15670,15550,15440,15320,15210,15610,15380,95,4620,500,11410,10,1,18900000,2911,28.31,2.98,12,0.03,544.00,5167.00,18750,20230620,-17.87,14010,20230726,9.92,17760,-13.29,20240214,15070,2.19,20240103,18750,-17.87,20230620,14010,9.92,20230726,0.12,N,080160,500,94 억,,2727851,N,N,336,N,00,N
20240607,160615,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15430,100,2,0.65,1083938980,70124,57.52,15330,15560,15330,19920,10740,15330,15457.46,14.33,0,9012,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2916,28.36,2.99,12,0.37,544.00,5167.00,18750,20230620,-17.71,14010,20230726,10.14,17760,-13.12,20240214,15070,2.39,20240103,18750,-17.71,20230620,14010,10.14,20230726,0.18,N,080160,500,94 억,,2707991,N,N,336,N,00,N
20240607,150620,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15440,110,2,0.72,997941430,64553,52.95,15330,15560,15330,19920,10740,15330,15459.26,14.33,0,11003,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2918,28.38,2.99,12,0.34,544.00,5167.00,18750,20230620,-17.65,14010,20230726,10.21,17760,-13.06,20240214,15070,2.46,20240103,18750,-17.65,20230620,14010,10.21,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,140616,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15480,150,2,0.98,770745800,49858,40.89,15330,15560,15330,19920,10740,15330,15458.82,14.33,0,9010,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2926,28.46,3.00,12,0.26,544.00,5167.00,18750,20230620,-17.44,14010,20230726,10.49,17760,-12.84,20240214,15070,2.72,20240103,18750,-17.44,20230620,14010,10.49,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,130611,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15520,190,2,1.24,712222160,46080,37.79,15330,15560,15330,19920,10740,15330,15456.21,14.33,0,9526,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2933,28.53,3.00,12,0.24,544.00,5167.00,18750,20230620,-17.23,14010,20230726,10.78,17760,-12.61,20240214,15070,2.99,20240103,18750,-17.23,20230620,14010,10.78,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,120616,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15470,140,2,0.91,395100380,25621,21.01,15330,15500,15330,19920,10740,15330,15420.96,14.33,0,-984,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2924,28.44,2.99,12,0.14,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,110609,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15470,140,2,0.91,314806090,20429,16.76,15330,15500,15330,19920,10740,15330,15409.77,14.33,0,-2635,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2924,28.44,2.99,12,0.11,544.00,5167.00,18750,20230620,-17.49,14010,20230726,10.42,17760,-12.89,20240214,15070,2.65,20240103,18750,-17.49,20230620,14010,10.42,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,100615,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15460,130,2,0.85,193183560,12555,10.30,15330,15500,15330,19920,10740,15330,15386.98,14.33,0,-907,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2922,28.42,2.99,12,0.07,544.00,5167.00,18750,20230620,-17.55,14010,20230726,10.35,17760,-12.95,20240214,15070,2.59,20240103,18750,-17.55,20230620,14010,10.35,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240607,090614,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15350,20,2,0.13,27016110,1758,1.44,15330,15500,15330,19920,10740,15330,15367.53,14.33,0,-534,15716,15522,15416,15222,15116,15470,15170,95,4590,500,11340,10,1,18900000,2901,28.22,2.97,12,0.01,544.00,5167.00,18750,20230620,-18.13,14010,20230726,9.56,17760,-13.57,20240214,15070,1.86,20240103,18750,-18.13,20230620,14010,9.56,20230726,0.18,N,080160,500,94 억,,2707991,N,N,12,N,00,N
20240605,160614,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15330,-170,5,-1.10,1880114940,121911,185.38,15470,15610,15310,20150,10850,15500,15422.08,14.49,0,-30052,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2897,28.18,2.97,12,0.65,544.00,5167.00,18750,20230620,-18.24,14010,20230726,9.42,17760,-13.68,20240214,15070,1.73,20240103,18750,-18.24,20230620,14010,9.42,20230726,0.17,N,080160,500,94 억,,2738234,N,N,12,N,00,N
20240605,150609,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15330,-170,5,-1.10,1819778410,117976,179.40,15470,15610,15310,20150,10850,15500,15424.99,14.49,0,-28862,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2897,28.18,2.97,12,0.62,544.00,5167.00,18750,20230620,-18.24,14010,20230726,9.42,17760,-13.68,20240214,15070,1.73,20240103,18750,-18.24,20230620,14010,9.42,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,140611,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15310,-190,5,-1.23,1684956260,109178,166.02,15470,15610,15310,20150,10850,15500,15433.11,14.49,0,-25205,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2894,28.14,2.96,12,0.58,544.00,5167.00,18750,20230620,-18.35,14010,20230726,9.28,17760,-13.80,20240214,15070,1.59,20240103,18750,-18.35,20230620,14010,9.28,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,130613,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15410,-90,5,-0.58,1390325630,90008,136.87,15470,15610,15380,20150,10850,15500,15446.69,14.49,0,-15564,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2912,28.33,2.98,12,0.48,544.00,5167.00,18750,20230620,-17.81,14010,20230726,9.99,17760,-13.23,20240214,15070,2.26,20240103,18750,-17.81,20230620,14010,9.99,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,120610,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15400,-100,5,-0.65,1122217180,72610,110.41,15470,15610,15380,20150,10850,15500,15455.41,14.49,0,-13620,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2911,28.31,2.98,12,0.38,544.00,5167.00,18750,20230620,-17.87,14010,20230726,9.92,17760,-13.29,20240214,15070,2.19,20240103,18750,-17.87,20230620,14010,9.92,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,110612,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15450,-50,5,-0.32,690446780,44618,67.85,15470,15610,15440,20150,10850,15500,15474.62,14.49,0,-7733,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2920,28.40,2.99,12,0.24,544.00,5167.00,18750,20230620,-17.60,14010,20230726,10.28,17760,-13.01,20240214,15070,2.52,20240103,18750,-17.60,20230620,14010,10.28,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,100612,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15520,20,2,0.13,228333800,14738,22.41,15470,15610,15470,20150,10850,15500,15492.86,14.49,0,-3703,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2933,28.53,3.00,12,0.08,544.00,5167.00,18750,20230620,-17.23,14010,20230726,10.78,17760,-12.61,20240214,15070,2.99,20240103,18750,-17.23,20230620,14010,10.78,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240605,090611,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15510,10,2,0.06,16917850,1091,1.66,15470,15610,15470,20150,10850,15500,15506.74,14.49,0,-488,15833,15666,15573,15406,15313,15620,15360,95,4650,500,11470,10,1,18900000,2931,28.51,3.00,12,0.01,544.00,5167.00,18750,20230620,-17.28,14010,20230726,10.71,17760,-12.67,20240214,15070,2.92,20240103,18750,-17.28,20230620,14010,10.71,20230726,0.17,N,080160,500,94 억,,2738234,N,N,260,N,00,N
20240604,160606,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15500,-200,5,-1.27,1023104180,65759,213.42,15550,15740,15480,20400,10990,15700,15558.44,14.54,0,-16438,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2930,28.49,3.00,12,0.35,544.00,5167.00,18750,20230620,-17.33,14010,20230726,10.64,17760,-12.73,20240214,15070,2.85,20240103,18750,-17.33,20230620,14010,10.64,20230726,0.17,N,080160,500,94 억,,2748499,N,N,260,N,00,N
20240604,150606,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15510,-190,5,-1.21,984529520,63271,205.35,15550,15740,15480,20400,10990,15700,15560.52,14.54,0,-15177,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2931,28.51,3.00,12,0.33,544.00,5167.00,18750,20230620,-17.28,14010,20230726,10.71,17760,-12.67,20240214,15070,2.92,20240103,18750,-17.28,20230620,14010,10.71,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,140608,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15550,-150,5,-0.96,711564610,45704,148.33,15550,15740,15480,20400,10990,15700,15568.98,14.54,0,-8037,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2939,28.58,3.01,12,0.24,544.00,5167.00,18750,20230620,-17.07,14010,20230726,10.99,17760,-12.44,20240214,15070,3.19,20240103,18750,-17.07,20230620,14010,10.99,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,130605,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15570,-130,5,-0.83,601235680,38608,125.30,15550,15740,15480,20400,10990,15700,15572.82,14.54,0,-6220,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2943,28.62,3.01,12,0.20,544.00,5167.00,18750,20230620,-16.96,14010,20230726,11.13,17760,-12.33,20240214,15070,3.32,20240103,18750,-16.96,20230620,14010,11.13,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,120604,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15540,-160,5,-1.02,541266190,34751,112.78,15550,15740,15480,20400,10990,15700,15575.55,14.54,0,-5360,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2937,28.57,3.01,12,0.18,544.00,5167.00,18750,20230620,-17.12,14010,20230726,10.92,17760,-12.50,20240214,15070,3.12,20240103,18750,-17.12,20230620,14010,10.92,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,110601,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15520,-180,5,-1.15,479319550,30759,99.83,15550,15740,15480,20400,10990,15700,15583.06,14.54,0,-4685,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2933,28.53,3.00,12,0.16,544.00,5167.00,18750,20230620,-17.23,14010,20230726,10.78,17760,-12.61,20240214,15070,2.99,20240103,18750,-17.23,20230620,14010,10.78,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,100604,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15640,-60,5,-0.38,239309280,15306,49.68,15550,15740,15500,20400,10990,15700,15634.99,14.54,0,-2949,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2956,28.75,3.03,12,0.08,544.00,5167.00,18750,20230620,-16.59,14010,20230726,11.63,17760,-11.94,20240214,15070,3.78,20240103,18750,-16.59,20230620,14010,11.63,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240604,090605,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15690,-10,5,-0.06,30793700,1973,6.40,15550,15740,15550,20400,10990,15700,15607.51,14.54,0,-328,15880,15790,15710,15620,15540,15835,15665,95,4700,500,11610,10,1,18900000,2965,28.84,3.04,12,0.01,544.00,5167.00,18750,20230620,-16.32,14010,20230726,11.99,17760,-11.66,20240214,15070,4.11,20240103,18750,-16.32,20230620,14010,11.99,20230726,0.17,N,080160,500,94 억,,2748499,N,N,1860,N,00,N
20240603,160558,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15700,60,2,0.38,484133790,30811,42.51,15670,15800,15630,20300,10950,15640,15713.02,14.56,0,-1938,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2967,28.86,3.04,12,0.16,544.00,5167.00,18750,20230620,-16.27,14010,20230726,12.06,17760,-11.60,20240214,15070,4.18,20240103,18750,-16.27,20230620,14010,12.06,20230726,0.16,N,080160,500,94 억,,2751125,N,N,1860,N,00,N
20240603,150600,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15730,90,2,0.58,431451120,27457,37.88,15670,15800,15630,20300,10950,15640,15713.70,14.56,0,-1323,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2973,28.92,3.04,12,0.15,544.00,5167.00,18750,20230620,-16.11,14010,20230726,12.28,17760,-11.43,20240214,15070,4.38,20240103,18750,-16.11,20230620,14010,12.28,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,140557,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15740,100,2,0.64,352072220,22410,30.92,15670,15800,15630,20300,10950,15640,15710.50,14.56,0,-613,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2975,28.93,3.05,12,0.12,544.00,5167.00,18750,20230620,-16.05,14010,20230726,12.35,17760,-11.37,20240214,15070,4.45,20240103,18750,-16.05,20230620,14010,12.35,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,130558,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15730,90,2,0.58,305790390,19467,26.86,15670,15800,15630,20300,10950,15640,15708.14,14.56,0,-693,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2973,28.92,3.04,12,0.10,544.00,5167.00,18750,20230620,-16.11,14010,20230726,12.28,17760,-11.43,20240214,15070,4.38,20240103,18750,-16.11,20230620,14010,12.28,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,120558,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15690,50,2,0.32,269797120,17173,23.69,15670,15800,15630,20300,10950,15640,15710.54,14.56,0,-722,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2965,28.84,3.04,12,0.09,544.00,5167.00,18750,20230620,-16.32,14010,20230726,11.99,17760,-11.66,20240214,15070,4.11,20240103,18750,-16.32,20230620,14010,11.99,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,110554,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15680,40,2,0.26,207481120,13195,18.21,15670,15800,15630,20300,10950,15640,15724.22,14.56,0,-311,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2964,28.82,3.03,12,0.07,544.00,5167.00,18750,20230620,-16.37,14010,20230726,11.92,17760,-11.71,20240214,15070,4.05,20240103,18750,-16.37,20230620,14010,11.92,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,100552,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15730,90,2,0.58,131405990,8352,11.52,15670,15800,15630,20300,10950,15640,15733.48,14.56,0,811,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2973,28.92,3.04,12,0.04,544.00,5167.00,18750,20230620,-16.11,14010,20230726,12.28,17760,-11.43,20240214,15070,4.38,20240103,18750,-16.11,20230620,14010,12.28,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N
20240603,090551,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,15690,50,2,0.32,9004040,575,0.79,15670,15690,15630,20300,10950,15640,15659.20,14.56,0,-180,15906,15772,15616,15482,15326,15840,15550,95,4660,500,11570,10,1,18900000,2965,28.84,3.04,12,0.00,544.00,5167.00,18750,20230620,-16.32,14010,20230726,11.99,17760,-11.66,20240214,15070,4.11,20240103,18750,-16.32,20230620,14010,11.99,20230726,0.16,N,080160,500,94 억,,2751125,N,N,485,N,00,N