KissMeData/080160/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N
91	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	N
92	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	N
93	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	N
94	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	N
95	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	N
96	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	N
97	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	N
98	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	N
99	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	N
100	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	N
101	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	N
102	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	N
103	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	N
104	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	N
105	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	N
106	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	N
107	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	N
108	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	N
109	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	N
110	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	N
111	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	N
112	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	N
113	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	N
114	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	N
115	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	N
116	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	N
117	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	N
118	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	N
119	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	N
120	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	N
121	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	N
122	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	N
123	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	N
124	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	N
125	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	N
126	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	N
127	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	N
128	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	N
129	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	N
130	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	N
131	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	N
132	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	N
133	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	N
134	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	N
135	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	N
136	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	N
137	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	N
138	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	N
139	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	N
140	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	N
141	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	N
142	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	N
143	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	N
144	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	N
145	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	N

65 KiB Raw Blame History

65 KiB

Raw Blame History