170 lines
74 KiB
CSV
170 lines
74 KiB
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
|
||
|
|
20240830,160833,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,10,2,0.08,108236440,8520,57.77,12650,12830,12650,16530,8910,12720,12703.73,7.23,0,-1885,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1737,8.37,0.87,12,0.06,1521.00,14561.00,14950,20240628,-14.85,11850,20231031,7.43,14950,-14.85,20240628,11880,7.15,20240104,14950,-14.85,20240628,11850,7.43,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,150840,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,-30,5,-0.24,101931400,8024,54.41,12650,12830,12650,16530,8910,12720,12703.32,7.23,0,-1797,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1731,8.34,0.87,12,0.06,1521.00,14561.00,14950,20240628,-15.12,11850,20231031,7.09,14950,-15.12,20240628,11880,6.82,20240104,14950,-15.12,20240628,11850,7.09,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,140840,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12720,0,3,0.00,85107780,6699,45.42,12650,12830,12650,16530,8910,12720,12704.55,7.23,0,-1387,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1736,8.36,0.87,12,0.05,1521.00,14561.00,14950,20240628,-14.92,11850,20231031,7.34,14950,-14.92,20240628,11880,7.07,20240104,14950,-14.92,20240628,11850,7.34,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,130835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,-30,5,-0.24,66723060,5250,35.60,12650,12830,12650,16530,8910,12720,12709.15,7.23,0,-1027,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1731,8.34,0.87,12,0.04,1521.00,14561.00,14950,20240628,-15.12,11850,20231031,7.09,14950,-15.12,20240628,11880,6.82,20240104,14950,-15.12,20240628,11850,7.09,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,120838,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12690,-30,5,-0.24,55218700,4344,29.45,12650,12830,12650,16530,8910,12720,12711.49,7.23,0,-591,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1731,8.34,0.87,12,0.03,1521.00,14561.00,14950,20240628,-15.12,11850,20231031,7.09,14950,-15.12,20240628,11880,6.82,20240104,14950,-15.12,20240628,11850,7.09,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,110847,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12680,-40,5,-0.31,42017230,3303,22.40,12650,12830,12650,16530,8910,12720,12720.93,7.23,0,-294,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1730,8.34,0.87,12,0.02,1521.00,14561.00,14950,20240628,-15.18,11850,20231031,7.00,14950,-15.18,20240628,11880,6.73,20240104,14950,-15.18,20240628,11850,7.00,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,100842,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12750,30,2,0.24,16559800,1299,8.81,12650,12830,12650,16530,8910,12720,12748.11,7.23,0,-99,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1740,8.38,0.88,12,0.01,1521.00,14561.00,14950,20240628,-14.72,11850,20231031,7.59,14950,-14.72,20240628,11880,7.32,20240104,14950,-14.72,20240628,11850,7.59,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240830,090845,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12750,30,2,0.24,6956540,543,3.68,12650,12830,12650,16530,8910,12720,12811.31,7.23,0,-485,13093,12906,12753,12566,12413,12830,12490,69,3810,500,9410,10,1,13644162,1740,8.38,0.88,12,0.00,1521.00,14561.00,14950,20240628,-14.72,11850,20231031,7.59,14950,-14.72,20240628,11880,7.32,20240104,14950,-14.72,20240628,11850,7.59,20231031,0.20,N,136540,500,69 억,,985992,N,N,2,N,00,N
|
||
|
|
20240829,160844,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12720,-220,5,-1.70,187047720,14747,173.84,12940,12940,12600,16820,9060,12940,12682.68,7.22,0,1505,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1736,8.36,0.87,12,0.11,1521.00,14561.00,14950,20240628,-14.92,11850,20231031,7.34,14950,-14.92,20240628,11880,7.07,20240104,14950,-14.92,20240628,11850,7.34,20231031,0.20,N,136540,500,69 억,,984890,N,N,2,N,00,N
|
||
|
|
20240829,150853,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12650,-290,5,-2.24,166980500,13169,155.24,12940,12940,12600,16820,9060,12940,12679.82,7.22,0,1787,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1726,8.32,0.87,12,0.10,1521.00,14561.00,14950,20240628,-15.38,11850,20231031,6.75,14950,-15.38,20240628,11880,6.48,20240104,14950,-15.38,20240628,11850,6.75,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,140853,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12740,-200,5,-1.55,144328450,11382,134.17,12940,12940,12600,16820,9060,12940,12680.41,7.22,0,1792,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1738,8.38,0.87,12,0.08,1521.00,14561.00,14950,20240628,-14.78,11850,20231031,7.51,14950,-14.78,20240628,11880,7.24,20240104,14950,-14.78,20240628,11850,7.51,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,130854,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-170,5,-1.31,108518530,8547,100.75,12940,12940,12650,16820,9060,12940,12696.68,7.22,0,1863,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1742,8.40,0.88,12,0.06,1521.00,14561.00,14950,20240628,-14.58,11850,20231031,7.76,14950,-14.58,20240628,11880,7.49,20240104,14950,-14.58,20240628,11850,7.76,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,120853,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,-210,5,-1.62,42050170,3302,38.92,12940,12940,12690,16820,9060,12940,12734.76,7.22,0,93,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1737,8.37,0.87,12,0.02,1521.00,14561.00,14950,20240628,-14.85,11850,20231031,7.43,14950,-14.85,20240628,11880,7.15,20240104,14950,-14.85,20240628,11850,7.43,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,110853,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12780,-160,5,-1.24,24722780,1938,22.85,12940,12940,12720,16820,9060,12940,12756.85,7.22,0,-305,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1744,8.40,0.88,12,0.01,1521.00,14561.00,14950,20240628,-14.52,11850,20231031,7.85,14950,-14.52,20240628,11880,7.58,20240104,14950,-14.52,20240628,11850,7.85,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,100847,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12780,-160,5,-1.24,9858690,771,9.09,12940,12940,12730,16820,9060,12940,12786.89,7.22,0,-207,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1744,8.40,0.88,12,0.01,1521.00,14561.00,14950,20240628,-14.52,11850,20231031,7.85,14950,-14.52,20240628,11880,7.58,20240104,14950,-14.52,20240628,11850,7.85,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240829,090851,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12870,-70,5,-0.54,930460,72,0.85,12940,12940,12860,16820,9060,12940,12923.06,7.22,0,13,13193,13066,12933,12806,12673,13000,12740,69,3880,500,9570,10,1,13644162,1756,8.46,0.88,12,0.00,1521.00,14561.00,14950,20240628,-13.91,11850,20231031,8.61,14950,-13.91,20240628,11880,8.33,20240104,14950,-13.91,20240628,11850,8.61,20231031,0.20,N,136540,500,69 억,,984890,N,N,1,N,00,N
|
||
|
|
20240828,160824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12940,-150,5,-1.15,108819760,8444,41.33,13060,13060,12800,17010,9170,13090,12887.22,7.23,0,-1681,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1766,8.51,0.89,12,0.06,1521.00,14561.00,14950,20240628,-13.44,11850,20231031,9.20,14950,-13.44,20240628,11880,8.92,20240104,14950,-13.44,20240628,11850,9.20,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,150830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12840,-250,5,-1.91,78825480,6114,29.92,13060,13060,12800,17010,9170,13090,12892.62,7.23,0,-1218,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1752,8.44,0.88,12,0.04,1521.00,14561.00,14950,20240628,-14.11,11850,20231031,8.35,14950,-14.11,20240628,11880,8.08,20240104,14950,-14.11,20240628,11850,8.35,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,140832,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12870,-220,5,-1.68,70616940,5476,26.80,13060,13060,12800,17010,9170,13090,12895.72,7.23,0,-908,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1756,8.46,0.88,12,0.04,1521.00,14561.00,14950,20240628,-13.91,11850,20231031,8.61,14950,-13.91,20240628,11880,8.33,20240104,14950,-13.91,20240628,11850,8.61,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,130828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-170,5,-1.30,66268460,5138,25.15,13060,13060,12800,17010,9170,13090,12897.72,7.23,0,-845,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1763,8.49,0.89,12,0.04,1521.00,14561.00,14950,20240628,-13.58,11850,20231031,9.03,14950,-13.58,20240628,11880,8.75,20240104,14950,-13.58,20240628,11850,9.03,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,120827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12910,-180,5,-1.38,57219520,4435,21.71,13060,13060,12800,17010,9170,13090,12901.81,7.23,0,-647,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1761,8.49,0.89,12,0.03,1521.00,14561.00,14950,20240628,-13.65,11850,20231031,8.95,14950,-13.65,20240628,11880,8.67,20240104,14950,-13.65,20240628,11850,8.95,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,110827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12970,-120,5,-0.92,43258740,3352,16.40,13060,13060,12800,17010,9170,13090,12905.35,7.23,0,-445,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1770,8.53,0.89,12,0.02,1521.00,14561.00,14950,20240628,-13.24,11850,20231031,9.45,14950,-13.24,20240628,11880,9.18,20240104,14950,-13.24,20240628,11850,9.45,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,100855,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12980,-110,5,-0.84,28067850,2177,10.65,13060,13060,12800,17010,9170,13090,12892.90,7.23,0,56,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1771,8.53,0.89,12,0.02,1521.00,14561.00,14950,20240628,-13.18,11850,20231031,9.54,14950,-13.18,20240628,11880,9.26,20240104,14950,-13.18,20240628,11850,9.54,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240828,090841,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12940,-150,5,-1.15,3189410,246,1.20,13060,13060,12900,17010,9170,13090,12965.08,7.23,0,110,13763,13426,13023,12686,12283,13595,12855,69,3920,500,9680,10,1,13644162,1766,8.51,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.44,11850,20231031,9.20,14950,-13.44,20240628,11880,8.92,20240104,14950,-13.44,20240628,11850,9.20,20231031,0.20,N,136540,500,69 억,,986531,N,N,1,N,00,N
|
||
|
|
20240827,160825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13090,250,2,1.95,265310620,20368,146.34,12800,13360,12620,16690,8990,12840,13025.79,7.24,0,-2061,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1786,8.61,0.90,12,0.15,1521.00,14561.00,14950,20240628,-12.44,11850,20231031,10.46,14950,-12.44,20240628,11880,10.19,20240104,14950,-12.44,20240628,11850,10.46,20231031,0.20,N,136540,500,69 억,,987894,N,N,1,N,00,N
|
||
|
|
20240827,150828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12940,100,2,0.78,250318410,19220,138.09,12800,13360,12620,16690,8990,12840,13023.85,7.24,0,-2182,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1766,8.51,0.89,12,0.14,1521.00,14561.00,14950,20240628,-13.44,11850,20231031,9.20,14950,-13.44,20240628,11880,8.92,20240104,14950,-13.44,20240628,11850,9.20,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,140831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,120,2,0.93,242068610,18584,133.52,12800,13360,12620,16690,8990,12840,13025.65,7.24,0,-2200,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1768,8.52,0.89,12,0.14,1521.00,14561.00,14950,20240628,-13.31,11850,20231031,9.37,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,130833,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,90,2,0.70,228082840,17507,125.79,12800,13360,12620,16690,8990,12840,13028.09,7.24,0,-1882,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1764,8.50,0.89,12,0.13,1521.00,14561.00,14950,20240628,-13.51,11850,20231031,9.11,14950,-13.51,20240628,11880,8.84,20240104,14950,-13.51,20240628,11850,9.11,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,120835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13050,210,2,1.64,219901110,16876,121.25,12800,13360,12620,16690,8990,12840,13030.40,7.24,0,-1811,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1781,8.58,0.90,12,0.12,1521.00,14561.00,14950,20240628,-12.71,11850,20231031,10.13,14950,-12.71,20240628,11880,9.85,20240104,14950,-12.71,20240628,11850,10.13,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,110831,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,110,2,0.86,204342730,15679,112.65,12800,13360,12620,16690,8990,12840,13032.89,7.24,0,-1440,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1767,8.51,0.89,12,0.11,1521.00,14561.00,14950,20240628,-13.38,11850,20231031,9.28,14950,-13.38,20240628,11880,9.01,20240104,14950,-13.38,20240628,11850,9.28,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,100830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12820,-20,5,-0.16,173815020,13311,95.64,12800,13360,12620,16690,8990,12840,13058.00,7.24,0,-3079,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1749,8.43,0.88,12,0.10,1521.00,14561.00,14950,20240628,-14.25,11850,20231031,8.19,14950,-14.25,20240628,11880,7.91,20240104,14950,-14.25,20240628,11850,8.19,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240827,090829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12760,-80,5,-0.62,2298780,180,1.29,12800,12800,12760,16690,8990,12840,12771.00,7.24,0,-152,13246,13042,12826,12622,12406,12935,12515,69,3850,500,9500,10,1,13644162,1741,8.39,0.88,12,0.00,1521.00,14561.00,14950,20240628,-14.65,11850,20231031,7.68,14950,-14.65,20240628,11880,7.41,20240104,14950,-14.65,20240628,11850,7.68,20231031,0.20,N,136540,500,69 억,,987894,N,N,0,N,00,N
|
||
|
|
20240826,160817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12840,-190,5,-1.46,177484170,13918,490.07,13030,13030,12610,16930,9130,13030,12752.13,7.27,0,-4284,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1752,8.44,0.88,12,0.10,1521.00,14561.00,14950,20240628,-14.11,11850,20231031,8.35,14950,-14.11,20240628,11880,8.08,20240104,14950,-14.11,20240628,11850,8.35,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,150823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12890,-140,5,-1.07,165252230,12964,456.48,13030,13030,12610,16930,9130,13030,12747.01,7.27,0,-4156,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1759,8.47,0.89,12,0.10,1521.00,14561.00,14950,20240628,-13.78,11850,20231031,8.78,14950,-13.78,20240628,11880,8.50,20240104,14950,-13.78,20240628,11850,8.78,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,140826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12680,-350,5,-2.69,132003640,10353,364.54,13030,13030,12610,16930,9130,13030,12750.28,7.27,0,-3836,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1730,8.34,0.87,12,0.08,1521.00,14561.00,14950,20240628,-15.18,11850,20231031,7.00,14950,-15.18,20240628,11880,6.73,20240104,14950,-15.18,20240628,11850,7.00,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,130829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,-370,5,-2.84,109063370,8539,300.67,13030,13030,12650,16930,9130,13030,12772.38,7.27,0,-3403,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1727,8.32,0.87,12,0.06,1521.00,14561.00,14950,20240628,-15.32,11850,20231031,6.84,14950,-15.32,20240628,11880,6.57,20240104,14950,-15.32,20240628,11850,6.84,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,120822,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12740,-290,5,-2.23,75271850,5879,207.01,13030,13030,12730,16930,9130,13030,12803.51,7.27,0,-2919,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1738,8.38,0.87,12,0.04,1521.00,14561.00,14950,20240628,-14.78,11850,20231031,7.51,14950,-14.78,20240628,11880,7.24,20240104,14950,-14.78,20240628,11850,7.51,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,110826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-260,5,-2.00,59958190,4678,164.72,13030,13030,12750,16930,9130,13030,12817.06,7.27,0,-1840,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1742,8.40,0.88,12,0.03,1521.00,14561.00,14950,20240628,-14.58,11850,20231031,7.76,14950,-14.58,20240628,11880,7.49,20240104,14950,-14.58,20240628,11850,7.76,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,100827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,-260,5,-2.00,34147880,2657,93.56,13030,13030,12760,16930,9130,13030,12852.04,7.27,0,-905,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1742,8.40,0.88,12,0.02,1521.00,14561.00,14950,20240628,-14.58,11850,20231031,7.76,14950,-14.58,20240628,11880,7.49,20240104,14950,-14.58,20240628,11850,7.76,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240826,090823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12900,-130,5,-1.00,8150140,631,22.22,13030,13030,12900,16930,9130,13030,12916.23,7.27,0,-16,13183,13106,13013,12936,12843,13145,12975,69,3900,500,9640,10,1,13644162,1760,8.48,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.71,11850,20231031,8.86,14950,-13.71,20240628,11880,8.59,20240104,14950,-13.71,20240628,11850,8.86,20231031,0.20,N,136540,500,69 억,,991361,N,N,0,N,00,N
|
||
|
|
20240823,160819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13030,40,2,0.31,36410780,2801,35.40,12980,13090,12920,16880,9100,12990,12999.21,7.27,0,-975,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1778,8.57,0.89,12,0.02,1521.00,14561.00,14950,20240628,-12.84,11850,20231031,9.96,14950,-12.84,20240628,11880,9.68,20240104,14950,-12.84,20240628,11850,9.96,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,150826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13020,30,2,0.23,34119170,2625,33.18,12980,13090,12920,16880,9100,12990,12997.78,7.27,0,-904,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1776,8.56,0.89,12,0.02,1521.00,14561.00,14950,20240628,-12.91,11850,20231031,9.87,14950,-12.91,20240628,11880,9.60,20240104,14950,-12.91,20240628,11850,9.87,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,140824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13020,30,2,0.23,30750260,2366,29.90,12980,13090,12920,16880,9100,12990,12996.73,7.27,0,-962,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1776,8.56,0.89,12,0.02,1521.00,14561.00,14950,20240628,-12.91,11850,20231031,9.87,14950,-12.91,20240628,11880,9.60,20240104,14950,-12.91,20240628,11850,9.87,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,130824,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13030,40,2,0.31,25791730,1984,25.08,12980,13090,12920,16880,9100,12990,12999.86,7.27,0,-788,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1778,8.57,0.89,12,0.01,1521.00,14561.00,14950,20240628,-12.84,11850,20231031,9.96,14950,-12.84,20240628,11880,9.68,20240104,14950,-12.84,20240628,11850,9.96,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,120823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,70,2,0.54,19963730,1535,19.40,12980,13090,12920,16880,9100,12990,13005.69,7.27,0,-713,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1782,8.59,0.90,12,0.01,1521.00,14561.00,14950,20240628,-12.64,11850,20231031,10.21,14950,-12.64,20240628,11880,9.93,20240104,14950,-12.64,20240628,11850,10.21,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,110821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,90,2,0.69,17359770,1335,16.87,12980,13090,12920,16880,9100,12990,13003.57,7.27,0,-646,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1785,8.60,0.90,12,0.01,1521.00,14561.00,14950,20240628,-12.51,11850,20231031,10.38,14950,-12.51,20240628,11880,10.10,20240104,14950,-12.51,20240628,11850,10.38,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,100823,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13070,80,2,0.62,7657560,590,7.46,12980,13090,12920,16880,9100,12990,12978.92,7.27,0,-368,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1783,8.59,0.90,12,0.00,1521.00,14561.00,14950,20240628,-12.58,11850,20231031,10.30,14950,-12.58,20240628,11880,10.02,20240104,14950,-12.58,20240628,11850,10.30,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240823,090825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12980,-10,5,-0.08,1369780,106,1.34,12980,12980,12920,16880,9100,12990,12922.45,7.27,0,-100,13170,13080,12990,12900,12810,13035,12855,69,3890,500,9610,10,1,13644162,1771,8.53,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.18,11850,20231031,9.54,14950,-13.18,20240628,11880,9.26,20240104,14950,-13.18,20240628,11850,9.54,20231031,0.20,N,136540,500,69 억,,992505,N,N,1,N,00,N
|
||
|
|
20240822,160818,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12990,-100,5,-0.76,102411350,7912,128.38,13080,13080,12900,17010,9170,13090,12943.80,7.28,0,-738,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1772,8.54,0.89,12,0.06,1521.00,14561.00,14950,20240628,-13.11,11850,20231031,9.62,14950,-13.11,20240628,11880,9.34,20240104,14950,-13.11,20240628,11850,9.62,20231031,0.20,N,136540,500,69 억,,993652,N,N,1,N,00,N
|
||
|
|
20240822,150825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,-160,5,-1.22,89647120,6926,112.38,13080,13080,12900,17010,9170,13090,12943.56,7.28,0,-637,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1764,8.50,0.89,12,0.05,1521.00,14561.00,14950,20240628,-13.51,11850,20231031,9.11,14950,-13.51,20240628,11880,8.84,20240104,14950,-13.51,20240628,11850,9.11,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,140826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-130,5,-0.99,77392300,5980,97.03,13080,13080,12900,17010,9170,13090,12941.86,7.28,0,-634,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1768,8.52,0.89,12,0.04,1521.00,14561.00,14950,20240628,-13.31,11850,20231031,9.37,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,130826,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-90,5,-0.69,25620420,1973,32.01,13080,13080,12930,17010,9170,13090,12985.51,7.28,0,-882,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1774,8.55,0.89,12,0.01,1521.00,14561.00,14950,20240628,-13.04,11850,20231031,9.70,14950,-13.04,20240628,11880,9.43,20240104,14950,-13.04,20240628,11850,9.70,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,120829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-90,5,-0.69,24038540,1851,30.03,13080,13080,12930,17010,9170,13090,12986.79,7.28,0,-785,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1774,8.55,0.89,12,0.01,1521.00,14561.00,14950,20240628,-13.04,11850,20231031,9.70,14950,-13.04,20240628,11880,9.43,20240104,14950,-13.04,20240628,11850,9.70,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,110821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13050,-40,5,-0.31,11391580,876,14.21,13080,13080,12960,17010,9170,13090,13004.09,7.28,0,70,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1781,8.58,0.90,12,0.01,1521.00,14561.00,14950,20240628,-12.71,11850,20231031,10.13,14950,-12.71,20240628,11880,9.85,20240104,14950,-12.71,20240628,11850,10.13,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,100820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-90,5,-0.69,6078280,468,7.59,13080,13080,12960,17010,9170,13090,12987.78,7.28,0,163,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1774,8.55,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.04,11850,20231031,9.70,14950,-13.04,20240628,11880,9.43,20240104,14950,-13.04,20240628,11850,9.70,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240822,090822,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-130,5,-0.99,3344430,258,4.19,13080,13080,12960,17010,9170,13090,12962.91,7.28,0,191,13263,13176,13063,12976,12863,13120,12920,69,3920,500,9680,10,1,13644162,1768,8.52,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.31,11850,20231031,9.37,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.20,N,136540,500,69 억,,993652,N,N,0,N,00,N
|
||
|
|
20240821,160816,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13090,20,2,0.15,80035550,6163,155.79,13150,13150,12950,16990,9150,13070,12986.39,7.27,0,1372,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1786,8.61,0.90,12,0.05,1521.00,14561.00,14950,20240628,-12.44,11850,20231031,10.46,14950,-12.44,20240628,11880,10.19,20240104,14950,-12.44,20240628,11850,10.46,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,150827,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12990,-80,5,-0.61,66963820,5160,130.43,13150,13150,12950,16990,9150,13070,12977.39,7.27,0,1376,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1772,8.54,0.89,12,0.04,1521.00,14561.00,14950,20240628,-13.11,11850,20231031,9.62,14950,-13.11,20240628,11880,9.34,20240104,14950,-13.11,20240628,11850,9.62,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,140820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-110,5,-0.84,44502310,3431,86.73,13150,13150,12950,16990,9150,13070,12970.51,7.27,0,186,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1768,8.52,0.89,12,0.03,1521.00,14561.00,14950,20240628,-13.31,11850,20231031,9.37,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,130830,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12980,-90,5,-0.69,10732070,824,20.83,13150,13150,12980,16990,9150,13070,13024.08,7.27,0,180,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1771,8.53,0.89,12,0.01,1521.00,14561.00,14950,20240628,-13.18,11850,20231031,9.54,14950,-13.18,20240628,11880,9.26,20240104,14950,-13.18,20240628,11850,9.54,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,120828,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13000,-70,5,-0.54,4512210,345,8.72,13150,13150,13000,16990,9150,13070,13079.00,7.27,0,-144,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1774,8.55,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.04,11850,20231031,9.70,14950,-13.04,20240628,11880,9.43,20240104,14950,-13.04,20240628,11850,9.70,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,110825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13030,-40,5,-0.31,3548690,271,6.85,13150,13150,13030,16990,9150,13070,13095.26,7.27,0,-132,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1778,8.57,0.89,12,0.00,1521.00,14561.00,14950,20240628,-12.84,11850,20231031,9.96,14950,-12.84,20240628,11880,9.68,20240104,14950,-12.84,20240628,11850,9.96,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,100829,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13140,70,2,0.54,1600640,122,3.08,13150,13150,13060,16990,9150,13070,13122.14,7.27,0,-4,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1793,8.64,0.90,12,0.00,1521.00,14561.00,14950,20240628,-12.11,11850,20231031,10.89,14950,-12.11,20240628,11880,10.61,20240104,14950,-12.11,20240628,11850,10.89,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240821,090820,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13150,80,2,0.61,471480,36,0.91,13150,13150,13060,16990,9150,13070,13100.97,7.27,0,-3,13203,13136,13033,12966,12863,13170,13000,69,3920,500,9670,10,1,13644162,1794,8.65,0.90,12,0.00,1521.00,14561.00,14950,20240628,-12.04,11850,20231031,10.97,14950,-12.04,20240628,11880,10.69,20240104,14950,-12.04,20240628,11850,10.97,20231031,0.21,N,136540,500,69 억,,992205,N,N,0,N,00,N
|
||
|
|
20240820,160810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13070,80,2,0.62,51480560,3955,30.70,12930,13100,12930,16880,9100,12990,13016.73,7.27,0,-38,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1783,8.59,0.90,12,0.03,1521.00,14561.00,14950,20240628,-12.58,11850,20231031,10.30,14950,-12.58,20240628,11880,10.02,20240104,14950,-12.58,20240628,11850,10.30,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,150822,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13040,50,2,0.38,46566390,3578,27.77,12930,13100,12930,16880,9100,12990,13014.79,7.27,0,26,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1779,8.57,0.90,12,0.03,1521.00,14561.00,14950,20240628,-12.78,11850,20231031,10.04,14950,-12.78,20240628,11880,9.76,20240104,14950,-12.78,20240628,11850,10.04,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,140819,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,90,2,0.69,43971280,3379,26.23,12930,13100,12930,16880,9100,12990,13013.26,7.27,0,-14,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1785,8.60,0.90,12,0.02,1521.00,14561.00,14950,20240628,-12.51,11850,20231031,10.38,14950,-12.51,20240628,11880,10.10,20240104,14950,-12.51,20240628,11850,10.38,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,130821,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,90,2,0.69,41345310,3178,24.67,12930,13100,12930,16880,9100,12990,13009.99,7.27,0,-3,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1785,8.60,0.90,12,0.02,1521.00,14561.00,14950,20240628,-12.51,11850,20231031,10.38,14950,-12.51,20240628,11880,10.10,20240104,14950,-12.51,20240628,11850,10.38,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,120817,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13040,50,2,0.38,39949100,3071,23.84,12930,13100,12930,16880,9100,12990,13008.63,7.27,0,76,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1779,8.57,0.90,12,0.02,1521.00,14561.00,14950,20240628,-12.78,11850,20231031,10.04,14950,-12.78,20240628,11880,9.76,20240104,14950,-12.78,20240628,11850,10.04,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,110814,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13040,50,2,0.38,37446220,2879,22.35,12930,13100,12930,16880,9100,12990,13006.80,7.27,0,191,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1779,8.57,0.90,12,0.02,1521.00,14561.00,14950,20240628,-12.78,11850,20231031,10.04,14950,-12.78,20240628,11880,9.76,20240104,14950,-12.78,20240628,11850,10.04,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,100813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13020,30,2,0.23,26798710,2063,16.01,12930,13040,12930,16880,9100,12990,12990.17,7.27,0,248,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1776,8.56,0.89,12,0.02,1521.00,14561.00,14950,20240628,-12.91,11850,20231031,9.87,14950,-12.91,20240628,11880,9.60,20240104,14950,-12.91,20240628,11850,9.87,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240820,090815,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13040,50,2,0.38,1349760,104,0.81,12930,13040,12930,16880,9100,12990,12975.37,7.27,0,-12,13343,13166,13013,12836,12683,13090,12760,69,3890,500,9610,10,1,13644162,1779,8.57,0.90,12,0.00,1521.00,14561.00,14950,20240628,-12.78,11850,20231031,10.04,14950,-12.78,20240628,11880,9.76,20240104,14950,-12.78,20240628,11850,10.04,20231031,0.24,N,136540,500,69 억,,992277,N,N,1,N,00,N
|
||
|
|
20240819,160806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12990,-130,5,-0.99,166311740,12884,94.42,13000,13190,12860,17050,9190,13120,12908.38,7.29,0,-1089,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1772,8.54,0.89,12,0.09,1521.00,14561.00,14950,20240628,-13.11,11850,20231031,9.62,14950,-13.11,20240628,11880,9.34,20240104,14950,-13.11,20240628,11850,9.62,20231031,0.24,N,136540,500,69 억,,994282,N,N,1,N,00,N
|
||
|
|
20240819,150812,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12890,-230,5,-1.75,135307430,10490,76.87,13000,13190,12860,17050,9190,13120,12898.71,7.29,0,-1648,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1759,8.47,0.89,12,0.08,1521.00,14561.00,14950,20240628,-13.78,11850,20231031,8.78,14950,-13.78,20240628,11880,8.50,20240104,14950,-13.78,20240628,11850,8.78,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,140814,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,-190,5,-1.45,125918920,9763,71.54,13000,13190,12860,17050,9190,13120,12897.56,7.29,0,-1546,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1764,8.50,0.89,12,0.07,1521.00,14561.00,14950,20240628,-13.51,11850,20231031,9.11,14950,-13.51,20240628,11880,8.84,20240104,14950,-13.51,20240628,11850,9.11,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,130809,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-200,5,-1.52,116535550,9035,66.21,13000,13190,12860,17050,9190,13120,12898.23,7.29,0,-1383,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1763,8.49,0.89,12,0.07,1521.00,14561.00,14950,20240628,-13.58,11850,20231031,9.03,14950,-13.58,20240628,11880,8.75,20240104,14950,-13.58,20240628,11850,9.03,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,120810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-200,5,-1.52,110907870,8599,63.01,13000,13190,12860,17050,9190,13120,12897.76,7.29,0,-1036,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1763,8.49,0.89,12,0.06,1521.00,14561.00,14950,20240628,-13.58,11850,20231031,9.03,14950,-13.58,20240628,11880,8.75,20240104,14950,-13.58,20240628,11850,9.03,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,110811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12940,-180,5,-1.37,98415190,7629,55.91,13000,13190,12870,17050,9190,13120,12900.14,7.29,0,-580,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1766,8.51,0.89,12,0.06,1521.00,14561.00,14950,20240628,-13.44,11850,20231031,9.20,14950,-13.44,20240628,11880,8.92,20240104,14950,-13.44,20240628,11850,9.20,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,100813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12890,-230,5,-1.75,28608370,2213,16.22,13000,13190,12870,17050,9190,13120,12927.42,7.29,0,-641,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1759,8.47,0.89,12,0.02,1521.00,14561.00,14950,20240628,-13.78,11850,20231031,8.78,14950,-13.78,20240628,11880,8.50,20240104,14950,-13.78,20240628,11850,8.78,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240819,090812,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,-190,5,-1.45,6849270,528,3.87,13000,13190,12920,17050,9190,13120,12972.10,7.29,0,-253,13500,13310,13100,12910,12700,13205,12805,69,3930,500,9700,10,1,13644162,1764,8.50,0.89,12,0.00,1521.00,14561.00,14950,20240628,-13.51,11850,20231031,9.11,14950,-13.51,20240628,11880,8.84,20240104,14950,-13.51,20240628,11850,9.11,20231031,0.24,N,136540,500,69 억,,994282,N,N,5,N,00,N
|
||
|
|
20240816,160805,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13120,-190,5,-1.43,177305380,13646,102.16,13200,13290,12890,17300,9320,13310,12993.21,7.28,0,1208,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1790,8.63,0.90,12,0.10,1521.00,14561.00,14950,20240628,-12.24,11850,20231031,10.72,14950,-12.24,20240628,11880,10.44,20240104,14950,-12.24,20240628,11850,10.72,20231031,0.24,N,136540,500,69 억,,993555,N,N,5,N,00,N
|
||
|
|
20240816,150806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13050,-260,5,-1.95,165511330,12745,95.41,13200,13290,12890,17300,9320,13310,12986.37,7.28,0,1567,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1781,8.58,0.90,12,0.09,1521.00,14561.00,14950,20240628,-12.71,11850,20231031,10.13,14950,-12.71,20240628,11880,9.85,20240104,14950,-12.71,20240628,11850,10.13,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,140811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-350,5,-2.63,89533080,6871,51.44,13200,13290,12960,17300,9320,13310,13030.57,7.28,0,-17,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1768,8.52,0.89,12,0.05,1521.00,14561.00,14950,20240628,-13.31,11850,20231031,9.37,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,130812,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12990,-320,5,-2.40,81262060,6234,46.67,13200,13290,12970,17300,9320,13310,13035.30,7.28,0,78,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1772,8.54,0.89,12,0.05,1521.00,14561.00,14950,20240628,-13.11,11850,20231031,9.62,14950,-13.11,20240628,11880,9.34,20240104,14950,-13.11,20240628,11850,9.62,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,120806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,-250,5,-1.88,62191010,4766,35.68,13200,13290,12990,17300,9320,13310,13048.89,7.28,0,49,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1782,8.59,0.90,12,0.03,1521.00,14561.00,14950,20240628,-12.64,11850,20231031,10.21,14950,-12.64,20240628,11880,9.93,20240104,14950,-12.64,20240628,11850,10.21,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,110811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13030,-280,5,-2.10,40069400,3067,22.96,13200,13290,13030,17300,9320,13310,13064.69,7.28,0,-101,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1778,8.57,0.89,12,0.02,1521.00,14561.00,14950,20240628,-12.84,11850,20231031,9.96,14950,-12.84,20240628,11880,9.68,20240104,14950,-12.84,20240628,11850,9.96,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,100807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13120,-190,5,-1.43,26766180,2048,15.33,13200,13290,13030,17300,9320,13310,13069.42,7.28,0,139,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1790,8.63,0.90,12,0.02,1521.00,14561.00,14950,20240628,-12.24,11850,20231031,10.72,14950,-12.24,20240628,11880,10.44,20240104,14950,-12.24,20240628,11850,10.72,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240816,090807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13160,-150,5,-1.13,2100220,159,1.19,13200,13290,13160,17300,9320,13310,13208.93,7.28,0,-96,13830,13570,13290,13030,12750,13430,12890,69,3990,500,9840,10,1,13644162,1796,8.65,0.90,12,0.00,1521.00,14561.00,14950,20240628,-11.97,11850,20231031,11.05,14950,-11.97,20240628,11880,10.77,20240104,14950,-11.97,20240628,11850,11.05,20231031,0.24,N,136540,500,69 억,,993555,N,N,0,N,00,N
|
||
|
|
20240814,160808,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,-130,5,-0.97,175973190,13358,89.58,13440,13550,13010,17470,9410,13440,13173.62,7.29,0,-1534,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1816,8.75,0.91,12,0.10,1521.00,14561.00,14950,20240628,-10.97,11850,20231031,12.32,14950,-10.97,20240628,11880,12.04,20240104,14950,-10.97,20240628,11850,12.32,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,150811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13210,-230,5,-1.71,126886430,9654,64.74,13440,13550,13010,17470,9410,13440,13143.40,7.29,0,-542,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1802,8.69,0.91,12,0.07,1521.00,14561.00,14950,20240628,-11.64,11850,20231031,11.48,14950,-11.64,20240628,11880,11.20,20240104,14950,-11.64,20240628,11850,11.48,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,140813,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13070,-370,5,-2.75,90846200,6904,46.30,13440,13550,13010,17470,9410,13440,13158.49,7.29,0,-1657,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1783,8.59,0.90,12,0.05,1521.00,14561.00,14950,20240628,-12.58,11850,20231031,10.30,14950,-12.58,20240628,11880,10.02,20240104,14950,-12.58,20240628,11850,10.30,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,130812,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13070,-370,5,-2.75,64462950,4881,32.73,13440,13550,13050,17470,9410,13440,13206.91,7.29,0,-1407,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1783,8.59,0.90,12,0.04,1521.00,14561.00,14950,20240628,-12.58,11850,20231031,10.30,14950,-12.58,20240628,11880,10.02,20240104,14950,-12.58,20240628,11850,10.30,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,120806,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13180,-260,5,-1.93,32620820,2455,16.46,13440,13550,13180,17470,9410,13440,13287.50,7.29,0,-1323,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1798,8.67,0.91,12,0.02,1521.00,14561.00,14950,20240628,-11.84,11850,20231031,11.22,14950,-11.84,20240628,11880,10.94,20240104,14950,-11.84,20240628,11850,11.22,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,110802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13300,-140,5,-1.04,16743600,1255,8.42,13440,13550,13270,17470,9410,13440,13341.51,7.29,0,-832,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1815,8.74,0.91,12,0.01,1521.00,14561.00,14950,20240628,-11.04,11850,20231031,12.24,14950,-11.04,20240628,11880,11.95,20240104,14950,-11.04,20240628,11850,12.24,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,100802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13450,10,2,0.07,2018960,150,1.01,13440,13550,13350,17470,9410,13440,13459.73,7.29,0,-27,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1835,8.84,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.03,11850,20231031,13.50,14950,-10.03,20240628,11880,13.22,20240104,14950,-10.03,20240628,11850,13.50,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240814,090835,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13550,110,2,0.82,377490,28,0.19,13440,13550,13440,17470,9410,13440,13481.79,7.29,0,-1,13626,13532,13346,13252,13066,13580,13300,69,4030,500,9940,10,1,13644162,1849,8.91,0.93,12,0.00,1521.00,14561.00,14950,20240628,-9.36,11850,20231031,14.35,14950,-9.36,20240628,11880,14.06,20240104,14950,-9.36,20240628,11850,14.35,20231031,0.26,N,136540,500,69 억,,994787,N,N,0,N,00,N
|
||
|
|
20240813,160755,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13440,40,2,0.30,197825390,14911,172.72,13370,13440,13160,17420,9380,13400,13267.08,7.30,0,-691,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1834,8.84,0.92,12,0.11,1521.00,14561.00,14950,20240628,-10.10,11850,20231031,13.42,14950,-10.10,20240628,11880,13.13,20240104,14950,-10.10,20240628,11850,13.42,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,150801,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13270,-130,5,-0.97,172468020,13018,150.79,13370,13440,13160,17420,9380,13400,13248.43,7.30,0,-142,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1811,8.72,0.91,12,0.10,1521.00,14561.00,14950,20240628,-11.24,11850,20231031,11.98,14950,-11.24,20240628,11880,11.70,20240104,14950,-11.24,20240628,11850,11.98,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,140801,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13290,-110,5,-0.82,113478580,8551,99.05,13370,13440,13240,17420,9380,13400,13270.80,7.30,0,-352,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1813,8.74,0.91,12,0.06,1521.00,14561.00,14950,20240628,-11.10,11850,20231031,12.15,14950,-11.10,20240628,11880,11.87,20240104,14950,-11.10,20240628,11850,12.15,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,130802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13360,-40,5,-0.30,105679330,7965,92.26,13370,13440,13240,17420,9380,13400,13267.96,7.30,0,-429,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1823,8.78,0.92,12,0.06,1521.00,14561.00,14950,20240628,-10.64,11850,20231031,12.74,14950,-10.64,20240628,11880,12.46,20240104,14950,-10.64,20240628,11850,12.74,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,120756,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13300,-100,5,-0.75,33777710,2543,29.46,13370,13440,13250,17420,9380,13400,13282.62,7.30,0,-265,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1815,8.74,0.91,12,0.02,1521.00,14561.00,14950,20240628,-11.04,11850,20231031,12.24,14950,-11.04,20240628,11880,11.95,20240104,14950,-11.04,20240628,11850,12.24,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,110755,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13350,-50,5,-0.37,4896980,367,4.25,13370,13440,13250,17420,9380,13400,13343.27,7.30,0,-173,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1821,8.78,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.70,11850,20231031,12.66,14950,-10.70,20240628,11880,12.37,20240104,14950,-10.70,20240628,11850,12.66,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,100757,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13370,-30,5,-0.22,2704410,202,2.34,13370,13440,13250,17420,9380,13400,13388.17,7.30,0,-157,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1824,8.79,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.57,11850,20231031,12.83,14950,-10.57,20240628,11880,12.54,20240104,14950,-10.57,20240628,11850,12.83,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240813,090800,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13400,0,3,0.00,534860,40,0.46,13370,13400,13370,17420,9380,13400,13371.50,7.30,0,-5,13566,13482,13336,13252,13106,13525,13295,69,4020,500,9910,10,1,13644162,1828,8.81,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.37,11850,20231031,13.08,14950,-10.37,20240628,11880,12.79,20240104,14950,-10.37,20240628,11850,13.08,20231031,0.26,N,136540,500,69 억,,995964,N,N,0,N,00,N
|
||
|
|
20240812,160750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13400,50,2,0.37,114635550,8631,91.53,13320,13420,13190,17350,9350,13350,13281.83,7.32,0,-2166,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1828,8.81,0.92,12,0.06,1521.00,14561.00,14950,20240628,-10.37,11850,20231031,13.08,14950,-10.37,20240628,11880,12.79,20240104,14950,-10.37,20240628,11850,13.08,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,150752,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13300,-50,5,-0.37,88072700,6640,70.41,13320,13420,13190,17350,9350,13350,13263.96,7.32,0,-1502,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1815,8.74,0.91,12,0.05,1521.00,14561.00,14950,20240628,-11.04,11850,20231031,12.24,14950,-11.04,20240628,11880,11.95,20240104,14950,-11.04,20240628,11850,12.24,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,140751,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13320,-30,5,-0.22,82224010,6200,65.75,13320,13420,13190,17350,9350,13350,13261.94,7.32,0,-1443,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1817,8.76,0.91,12,0.05,1521.00,14561.00,14950,20240628,-10.90,11850,20231031,12.41,14950,-10.90,20240628,11880,12.12,20240104,14950,-10.90,20240628,11850,12.41,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,130748,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13290,-60,5,-0.45,76721760,5787,61.37,13320,13420,13190,17350,9350,13350,13257.60,7.32,0,-1323,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1813,8.74,0.91,12,0.04,1521.00,14561.00,14950,20240628,-11.10,11850,20231031,12.15,14950,-11.10,20240628,11880,11.87,20240104,14950,-11.10,20240628,11850,12.15,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,120747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13190,-160,5,-1.20,73699580,5559,58.95,13320,13420,13190,17350,9350,13350,13257.70,7.32,0,-1174,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1800,8.67,0.91,12,0.04,1521.00,14561.00,14950,20240628,-11.77,11850,20231031,11.31,14950,-11.77,20240628,11880,11.03,20240104,14950,-11.77,20240628,11850,11.31,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,110749,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13260,-90,5,-0.67,17009200,1272,13.49,13320,13420,13210,17350,9350,13350,13372.01,7.32,0,-139,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1809,8.72,0.91,12,0.01,1521.00,14561.00,14950,20240628,-11.30,11850,20231031,11.90,14950,-11.30,20240628,11880,11.62,20240104,14950,-11.30,20240628,11850,11.90,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,100744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13330,-20,5,-0.15,6721090,503,5.33,13320,13420,13210,17350,9350,13350,13362.01,7.32,0,-69,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1819,8.76,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.84,11850,20231031,12.49,14950,-10.84,20240628,11880,12.21,20240104,14950,-10.84,20240628,11850,12.49,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240812,090741,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13350,0,3,0.00,759330,57,0.60,13320,13350,13320,17350,9350,13350,13321.58,7.32,0,-24,13630,13490,13320,13180,13010,13560,13250,69,4000,500,9870,10,1,13644162,1821,8.78,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.70,11850,20231031,12.66,14950,-10.70,20240628,11880,12.37,20240104,14950,-10.70,20240628,11850,12.66,20231031,0.26,N,136540,500,69 억,,998490,N,N,0,N,00,N
|
||
|
|
20240809,160739,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13350,30,2,0.23,125544600,9430,34.03,13300,13460,13150,17310,9330,13320,13313.32,7.34,0,-1378,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1821,8.78,0.92,12,0.07,1521.00,14561.00,14950,20240628,-10.70,11850,20231031,12.66,14950,-10.70,20240628,11880,12.37,20240104,14950,-10.70,20240628,11850,12.66,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,150757,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13230,-90,5,-0.68,112324290,8439,30.46,13300,13460,13150,17310,9330,13320,13310.14,7.34,0,-958,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1805,8.70,0.91,12,0.06,1521.00,14561.00,14950,20240628,-11.51,11850,20231031,11.65,14950,-11.51,20240628,11880,11.36,20240104,14950,-11.51,20240628,11850,11.65,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,140757,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13300,-20,5,-0.15,69105170,5182,18.70,13300,13460,13150,17310,9330,13320,13335.62,7.34,0,-757,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1815,8.74,0.91,12,0.04,1521.00,14561.00,14950,20240628,-11.04,11850,20231031,12.24,14950,-11.04,20240628,11880,11.95,20240104,14950,-11.04,20240628,11850,12.24,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,130754,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13350,30,2,0.23,54178260,4060,14.65,13300,13460,13150,17310,9330,13320,13344.41,7.34,0,-520,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1821,8.78,0.92,12,0.03,1521.00,14561.00,14950,20240628,-10.70,11850,20231031,12.66,14950,-10.70,20240628,11880,12.37,20240104,14950,-10.70,20240628,11850,12.66,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,120752,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,-10,5,-0.08,48799950,3656,13.19,13300,13460,13150,17310,9330,13320,13347.92,7.34,0,-519,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1816,8.75,0.91,12,0.03,1521.00,14561.00,14950,20240628,-10.97,11850,20231031,12.32,14950,-10.97,20240628,11880,12.04,20240104,14950,-10.97,20240628,11850,12.32,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,110746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,100,2,0.75,41923330,3140,11.33,13300,13460,13150,17310,9330,13320,13351.39,7.34,0,-371,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1831,8.82,0.92,12,0.02,1521.00,14561.00,14950,20240628,-10.23,11850,20231031,13.25,14950,-10.23,20240628,11880,12.96,20240104,14950,-10.23,20240628,11850,13.25,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,100755,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,100,2,0.75,34517820,2585,9.33,13300,13460,13150,17310,9330,13320,13353.13,7.34,0,-218,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1831,8.82,0.92,12,0.02,1521.00,14561.00,14950,20240628,-10.23,11850,20231031,13.25,14950,-10.23,20240628,11880,12.96,20240104,14950,-10.23,20240628,11850,13.25,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240809,090747,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13440,120,2,0.90,8317630,621,2.24,13300,13450,13300,17310,9330,13320,13394.05,7.34,0,-378,13846,13582,13096,12832,12346,13715,12965,69,3990,500,9850,10,1,13644162,1834,8.84,0.92,12,0.00,1521.00,14561.00,14950,20240628,-10.10,11850,20231031,13.42,14950,-10.10,20240628,11880,13.13,20240104,14950,-10.10,20240628,11850,13.42,20231031,0.26,N,136540,500,69 억,,1001175,N,N,0,N,00,N
|
||
|
|
20240808,160735,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13320,610,2,4.80,365343110,27706,450.07,12700,13360,12610,16520,8900,12710,13186.38,7.31,0,13363,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1817,8.76,0.91,12,0.20,1521.00,14561.00,14950,20240628,-10.90,11850,20231031,12.41,14950,-10.90,20240628,11880,12.12,20240104,14950,-10.90,20240628,11850,12.41,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,150744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13320,610,2,4.80,348238700,26422,429.21,12700,13360,12610,16520,8900,12710,13179.88,7.31,0,13102,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1817,8.76,0.91,12,0.19,1521.00,14561.00,14950,20240628,-10.90,11850,20231031,12.41,14950,-10.90,20240628,11880,12.12,20240104,14950,-10.90,20240628,11850,12.41,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,140746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13340,630,2,4.96,297906820,22651,367.95,12700,13360,12610,16520,8900,12710,13152.04,7.31,0,11292,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1820,8.77,0.92,12,0.17,1521.00,14561.00,14950,20240628,-10.77,11850,20231031,12.57,14950,-10.77,20240628,11880,12.29,20240104,14950,-10.77,20240628,11850,12.57,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,130746,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13330,620,2,4.88,241820180,18445,299.63,12700,13360,12610,16520,8900,12710,13110.34,7.31,0,9535,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1819,8.76,0.92,12,0.14,1521.00,14561.00,14950,20240628,-10.84,11850,20231031,12.49,14950,-10.84,20240628,11880,12.21,20240104,14950,-10.84,20240628,11850,12.49,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,120750,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13340,630,2,4.96,166152270,12771,207.46,12700,13350,12610,16520,8900,12710,13010.12,7.31,0,7465,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1820,8.77,0.92,12,0.09,1521.00,14561.00,14950,20240628,-10.77,11850,20231031,12.57,14950,-10.77,20240628,11880,12.29,20240104,14950,-10.77,20240628,11850,12.57,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,110744,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12850,140,2,1.10,48441920,3812,61.92,12700,12870,12610,16520,8900,12710,12707.74,7.31,0,2336,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1753,8.45,0.88,12,0.03,1521.00,14561.00,14950,20240628,-14.05,11850,20231031,8.44,14950,-14.05,20240628,11880,8.16,20240104,14950,-14.05,20240628,11850,8.44,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,100742,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12650,-60,5,-0.47,5456590,432,7.02,12700,12730,12610,16520,8900,12710,12631.00,7.31,0,24,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1726,8.32,0.87,12,0.00,1521.00,14561.00,14950,20240628,-15.38,11850,20231031,6.75,14950,-15.38,20240628,11880,6.48,20240104,14950,-15.38,20240628,11850,6.75,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240808,090738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,20,2,0.16,101780,8,0.13,12700,12730,12700,16520,8900,12710,12722.50,7.31,0,6,12896,12802,12706,12612,12516,12850,12660,69,3810,500,9400,10,1,13644162,1737,8.37,0.87,12,0.00,1521.00,14561.00,14950,20240628,-14.85,11850,20231031,7.43,14950,-14.85,20240628,11880,7.15,20240104,14950,-14.85,20240628,11850,7.43,20231031,0.29,N,136540,500,69 억,,997782,N,N,0,N,00,N
|
||
|
|
20240807,160725,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12710,10,2,0.08,78135910,6155,26.50,12700,12800,12610,16510,8890,12700,12694.66,7.33,0,-1650,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1734,8.36,0.87,12,0.05,1521.00,14561.00,14950,20240628,-14.98,11850,20231031,7.26,14950,-14.98,20240628,11880,6.99,20240104,14950,-14.98,20240628,11850,7.26,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,150737,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12650,-50,5,-0.39,68132060,5366,23.10,12700,12800,12610,16510,8890,12700,12696.99,7.33,0,-1355,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1726,8.32,0.87,12,0.04,1521.00,14561.00,14950,20240628,-15.38,11850,20231031,6.75,14950,-15.38,20240628,11880,6.48,20240104,14950,-15.38,20240628,11850,6.75,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,140742,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,0,3,0.00,55152720,4340,18.68,12700,12800,12620,16510,8890,12700,12708.00,7.33,0,-936,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1733,8.35,0.87,12,0.03,1521.00,14561.00,14950,20240628,-15.05,11850,20231031,7.17,14950,-15.05,20240628,11880,6.90,20240104,14950,-15.05,20240628,11850,7.17,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,130736,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,0,3,0.00,39776490,3127,13.46,12700,12800,12630,16510,8890,12700,12720.34,7.33,0,-599,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1733,8.35,0.87,12,0.02,1521.00,14561.00,14950,20240628,-15.05,11850,20231031,7.17,14950,-15.05,20240628,11880,6.90,20240104,14950,-15.05,20240628,11850,7.17,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,120739,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12740,40,2,0.31,29365880,2308,9.94,12700,12800,12630,16510,8890,12700,12723.52,7.33,0,-313,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1738,8.38,0.87,12,0.02,1521.00,14561.00,14950,20240628,-14.78,11850,20231031,7.51,14950,-14.78,20240628,11880,7.24,20240104,14950,-14.78,20240628,11850,7.51,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,110738,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12740,40,2,0.31,20646950,1623,6.99,12700,12800,12630,16510,8890,12700,12721.47,7.33,0,-75,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1738,8.38,0.87,12,0.01,1521.00,14561.00,14950,20240628,-14.78,11850,20231031,7.51,14950,-14.78,20240628,11880,7.24,20240104,14950,-14.78,20240628,11850,7.51,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,100731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,0,3,0.00,7486790,588,2.53,12700,12800,12680,16510,8890,12700,12732.64,7.33,0,-24,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1733,8.35,0.87,12,0.00,1521.00,14561.00,14950,20240628,-15.05,11850,20231031,7.17,14950,-15.05,20240628,11880,6.90,20240104,14950,-15.05,20240628,11850,7.17,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240807,090758,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12770,70,2,0.55,203370,16,0.07,12700,12800,12700,16510,8890,12700,12710.62,7.33,0,-2,13320,13010,12640,12330,11960,13165,12485,69,3810,500,9390,10,1,13644162,1742,8.40,0.88,12,0.00,1521.00,14561.00,14950,20240628,-14.58,11850,20231031,7.76,14950,-14.58,20240628,11880,7.49,20240104,14950,-14.58,20240628,11850,7.76,20231031,0.30,N,136540,500,69 억,,999924,N,N,0,N,00,N
|
||
|
|
20240806,160723,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12700,300,2,2.42,293248870,23178,59.41,12270,12950,12270,16120,8680,12400,12652.21,7.32,0,3980,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1733,8.35,0.87,12,0.17,1521.00,14561.00,14950,20240628,-15.05,11550,20230731,9.96,14950,-15.05,20240628,11880,6.90,20240104,14950,-15.05,20240628,11850,7.17,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,150735,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,330,2,2.66,261598550,20686,53.02,12270,12950,12270,16120,8680,12400,12646.37,7.32,0,4225,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1737,8.37,0.87,12,0.15,1521.00,14561.00,14950,20240628,-14.85,11550,20230731,10.22,14950,-14.85,20240628,11880,7.15,20240104,14950,-14.85,20240628,11850,7.43,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,140731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12750,350,2,2.82,225035590,17813,45.66,12270,12950,12270,16120,8680,12400,12633.45,7.32,0,2699,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1740,8.38,0.88,12,0.13,1521.00,14561.00,14950,20240628,-14.72,11550,20230731,10.39,14950,-14.72,20240628,11880,7.32,20240104,14950,-14.72,20240628,11850,7.59,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,130733,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12730,330,2,2.66,182493520,14466,37.08,12270,12950,12270,16120,8680,12400,12615.59,7.32,0,2111,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1737,8.37,0.87,12,0.11,1521.00,14561.00,14950,20240628,-14.85,11550,20230731,10.22,14950,-14.85,20240628,11880,7.15,20240104,14950,-14.85,20240628,11850,7.43,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,120735,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12720,320,2,2.58,161007030,12775,32.74,12270,12950,12270,16120,8680,12400,12603.56,7.32,0,1910,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1736,8.36,0.87,12,0.09,1521.00,14561.00,14950,20240628,-14.92,11550,20230731,10.13,14950,-14.92,20240628,11880,7.07,20240104,14950,-14.92,20240628,11850,7.34,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,110724,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12680,280,2,2.26,110615190,8788,22.52,12270,12950,12270,16120,8680,12400,12587.43,7.32,0,539,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1730,8.34,0.87,12,0.06,1521.00,14561.00,14950,20240628,-15.18,11550,20230731,9.78,14950,-15.18,20240628,11880,6.73,20240104,14950,-15.18,20240628,11850,7.00,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,100725,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12610,210,2,1.69,47960580,3825,9.80,12270,12950,12270,16120,8680,12400,12539.33,7.32,0,378,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1721,8.29,0.87,12,0.03,1521.00,14561.00,14950,20240628,-15.65,11550,20230731,9.18,14950,-15.65,20240628,11880,6.14,20240104,14950,-15.65,20240628,11850,6.41,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240806,090728,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12850,450,2,3.63,24811630,1985,5.09,12270,12950,12270,16120,8680,12400,12500.42,7.32,0,-71,13386,12892,12446,11952,11506,12670,11730,69,3720,500,9170,10,1,13644162,1753,8.45,0.88,12,0.01,1521.00,14561.00,14950,20240628,-14.05,11550,20230731,11.26,14950,-14.05,20240628,11880,8.16,20240104,14950,-14.05,20240628,11850,8.44,20231031,0.31,N,136540,500,69 억,,998841,N,N,1,N,00,N
|
||
|
|
20240805,160715,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12400,-680,5,-5.20,484347200,39003,151.92,12820,12940,12000,17000,9160,13080,12418.21,7.34,0,-2708,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1692,8.15,0.85,12,0.29,1521.00,14561.00,14950,20240628,-17.06,11410,20230728,8.68,14950,-17.06,20240628,11880,4.38,20240104,14950,-17.06,20240628,11850,4.64,20231031,0.32,N,136540,500,69 억,,1001899,N,N,1,N,00,N
|
||
|
|
20240805,150728,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12250,-830,5,-6.35,454505520,36571,142.45,12820,12940,12000,17000,9160,13080,12428.03,7.34,0,-3678,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1671,8.05,0.84,12,0.27,1521.00,14561.00,14950,20240628,-18.06,11410,20230728,7.36,14950,-18.06,20240628,11880,3.11,20240104,14950,-18.06,20240628,11850,3.38,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,140729,58,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,-530,5,-4.05,299898300,23856,92.92,12820,12940,12450,17000,9160,13080,12571.19,7.34,0,-7430,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1712,8.25,0.86,12,0.17,1521.00,14561.00,14950,20240628,-16.05,11410,20230728,9.99,14950,-16.05,20240628,11880,5.64,20240104,14950,-16.05,20240628,11850,5.91,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,130727,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12490,-590,5,-4.51,269725010,21439,83.51,12820,12940,12450,17000,9160,13080,12581.04,7.34,0,-7559,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1704,8.21,0.86,12,0.16,1521.00,14561.00,14950,20240628,-16.45,11410,20230728,9.47,14950,-16.45,20240628,11880,5.13,20240104,14950,-16.45,20240628,11850,5.40,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,120722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12570,-510,5,-3.90,235782250,18723,72.93,12820,12940,12490,17000,9160,13080,12593.19,7.34,0,-7459,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1715,8.26,0.86,12,0.14,1521.00,14561.00,14950,20240628,-15.92,11410,20230728,10.17,14950,-15.92,20240628,11880,5.81,20240104,14950,-15.92,20240628,11850,6.08,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,110723,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12720,-360,5,-2.75,115837380,9154,35.66,12820,12940,12550,17000,9160,13080,12654.29,7.34,0,-2379,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1736,8.36,0.87,12,0.07,1521.00,14561.00,14950,20240628,-14.92,11410,20230728,11.48,14950,-14.92,20240628,11880,7.07,20240104,14950,-14.92,20240628,11850,7.34,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,100722,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12790,-290,5,-2.22,64469070,5089,19.82,12820,12940,12550,17000,9160,13080,12668.32,7.34,0,-1040,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1745,8.41,0.88,12,0.04,1521.00,14561.00,14950,20240628,-14.45,11410,20230728,12.09,14950,-14.45,20240628,11880,7.66,20240104,14950,-14.45,20240628,11850,7.93,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240805,090716,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,-420,5,-3.21,20115340,1576,6.14,12820,12940,12660,17000,9160,13080,12763.54,7.34,0,-548,13666,13372,13126,12832,12586,13250,12710,69,3920,500,9670,10,1,13644162,1727,8.32,0.87,12,0.01,1521.00,14561.00,14950,20240628,-15.32,11410,20230728,10.96,14950,-15.32,20240628,11880,6.57,20240104,14950,-15.32,20240628,11850,6.84,20231031,0.32,N,136540,500,69 억,,1001899,N,N,0,N,00,N
|
||
|
|
20240802,160710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,-340,5,-2.53,333489940,25662,224.38,13420,13420,12880,17440,9400,13420,12995.43,7.34,0,652,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1785,8.60,0.90,12,0.19,1521.00,14561.00,14950,20240628,-12.51,11250,20230727,16.27,14950,-12.51,20240628,11880,10.10,20240104,14950,-12.51,20240628,11850,10.38,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,150709,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12930,-490,5,-3.65,305812020,23539,205.81,13420,13420,12880,17440,9400,13420,12991.66,7.34,0,935,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1764,8.50,0.89,12,0.17,1521.00,14561.00,14950,20240628,-13.51,11250,20230727,14.93,14950,-13.51,20240628,11880,8.84,20240104,14950,-13.51,20240628,11850,9.11,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,140712,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-460,5,-3.43,284554580,21897,191.46,13420,13420,12880,17440,9400,13420,12995.08,7.34,0,785,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1768,8.52,0.89,12,0.16,1521.00,14561.00,14950,20240628,-13.31,11250,20230727,15.20,14950,-13.31,20240628,11880,9.09,20240104,14950,-13.31,20240628,11850,9.37,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,130711,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12980,-440,5,-3.28,258206810,19857,173.62,13420,13420,12900,17440,9400,13420,13003.25,7.34,0,1301,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1771,8.53,0.89,12,0.15,1521.00,14561.00,14950,20240628,-13.18,11250,20230727,15.38,14950,-13.18,20240628,11880,9.26,20240104,14950,-13.18,20240628,11850,9.54,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,120711,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12980,-440,5,-3.28,165565020,12695,111.00,13420,13420,12970,17440,9400,13420,13041.66,7.34,0,-1167,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1771,8.53,0.89,12,0.09,1521.00,14561.00,14950,20240628,-13.18,11250,20230727,15.38,14950,-13.18,20240628,11880,9.26,20240104,14950,-13.18,20240628,11850,9.54,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,110713,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13130,-290,5,-2.16,125802630,9636,84.25,13420,13420,13000,17440,9400,13420,13055.37,7.34,0,-1749,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1791,8.63,0.90,12,0.07,1521.00,14561.00,14950,20240628,-12.17,11250,20230727,16.71,14950,-12.17,20240628,11880,10.52,20240104,14950,-12.17,20240628,11850,10.80,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,100707,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,-360,5,-2.68,91252040,6988,61.10,13420,13420,13000,17440,9400,13420,13058.24,7.34,0,-2178,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1782,8.59,0.90,12,0.05,1521.00,14561.00,14950,20240628,-12.64,11250,20230727,16.09,14950,-12.64,20240628,11880,9.93,20240104,14950,-12.64,20240628,11850,10.21,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240802,090714,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13200,-220,5,-1.64,1854190,139,1.22,13420,13420,13200,17440,9400,13420,13337.72,7.34,0,-77,13906,13662,13456,13212,13006,13560,13110,69,4020,500,9930,10,1,13644162,1801,8.68,0.91,12,0.00,1521.00,14561.00,14950,20240628,-11.71,11250,20230727,17.33,14950,-11.71,20240628,11880,11.11,20240104,14950,-11.71,20240628,11850,11.39,20231031,0.32,N,136540,500,69 억,,1001774,N,N,7,N,00,N
|
||
|
|
20240801,160707,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,-160,5,-1.18,153242800,11431,105.66,13600,13700,13250,17650,9510,13580,13405.90,7.37,0,-3694,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1831,8.82,0.92,12,0.08,1521.00,14561.00,14950,20240628,-10.23,11220,20230726,19.61,14950,-10.23,20240628,11880,12.96,20240104,14950,-10.23,20240628,11850,13.25,20231031,0.26,N,136540,500,69 억,,1005420,N,N,7,N,00,N
|
||
|
|
20240801,150727,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13330,-250,5,-1.84,138885300,10357,95.73,13600,13700,13250,17650,9510,13580,13409.80,7.37,0,-3397,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1819,8.76,0.92,12,0.08,1521.00,14561.00,14950,20240628,-10.84,11220,20230726,18.81,14950,-10.84,20240628,11880,12.21,20240104,14950,-10.84,20240628,11850,12.49,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,140719,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,-160,5,-1.18,92100630,6837,63.19,13600,13700,13340,17650,9510,13580,13470.91,7.37,0,-1800,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1831,8.82,0.92,12,0.05,1521.00,14561.00,14950,20240628,-10.23,11220,20230726,19.61,14950,-10.23,20240628,11880,12.96,20240104,14950,-10.23,20240628,11850,13.25,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,130710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,-160,5,-1.18,60058910,4442,41.06,13600,13700,13400,17650,9510,13580,13520.69,7.37,0,-1346,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1831,8.82,0.92,12,0.03,1521.00,14561.00,14950,20240628,-10.23,11220,20230726,19.61,14950,-10.23,20240628,11880,12.96,20240104,14950,-10.23,20240628,11850,13.25,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,120715,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13560,-20,5,-0.15,31897280,2350,21.72,13600,13700,13500,17650,9510,13580,13573.31,7.37,0,-847,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1850,8.92,0.93,12,0.02,1521.00,14561.00,14950,20240628,-9.30,11220,20230726,20.86,14950,-9.30,20240628,11880,14.14,20240104,14950,-9.30,20240628,11850,14.43,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,110714,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13610,30,2,0.22,18272710,1344,12.42,13600,13700,13500,17650,9510,13580,13595.77,7.37,0,-113,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1857,8.95,0.93,12,0.01,1521.00,14561.00,14950,20240628,-8.96,11220,20230726,21.30,14950,-8.96,20240628,11880,14.56,20240104,14950,-8.96,20240628,11850,14.85,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,100710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13620,40,2,0.29,7550020,556,5.14,13600,13700,13500,17650,9510,13580,13579.17,7.37,0,43,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1858,8.95,0.94,12,0.00,1521.00,14561.00,14950,20240628,-8.90,11220,20230726,21.39,14950,-8.90,20240628,11880,14.65,20240104,14950,-8.90,20240628,11850,14.94,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|
||
|
|
20240801,090702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13500,-80,5,-0.59,1509110,111,1.03,13600,13700,13500,17650,9510,13580,13595.59,7.37,0,12,13780,13680,13480,13380,13180,13730,13430,69,4070,500,10040,10,1,13644162,1842,8.88,0.93,12,0.00,1521.00,14561.00,14950,20240628,-9.70,11220,20230726,20.32,14950,-9.70,20240628,11880,13.64,20240104,14950,-9.70,20240628,11850,13.92,20231031,0.26,N,136540,500,69 억,,1005420,N,N,6,N,00,N
|