178 lines
79 KiB
CSV
178 lines
79 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
|
|
20230831,161010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19560,560,2,2.95,16466151290,827376,94.53,19190,21100,18850,24700,13300,19000,19902.68,3.97,0,26265,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,10,1,13734160,2686,-15.51,4.96,12,6.02,-1261.00,3946.00,26800,20230308,-27.01,14130,20230726,38.43,26800,-27.01,20230308,14130,38.43,20230726,26800,-27.01,20230308,14130,38.43,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,151249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19580,580,2,3.05,16130170080,810194,92.57,19190,21100,18850,24700,13300,19000,19909.57,3.97,0,22338,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,10,1,13734160,2689,-15.53,4.96,12,5.90,-1261.00,3946.00,26800,20230308,-26.94,14130,20230726,38.57,26800,-26.94,20230308,14130,38.57,20230726,26800,-26.94,20230308,14130,38.57,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,141359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20550,1550,2,8.16,12054685180,606172,69.26,19190,20850,18850,24700,13300,19000,19887.29,3.97,0,7153,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,50,1,13734160,2822,-16.30,5.21,12,4.41,-1261.00,3946.00,26800,20230308,-23.32,14130,20230726,45.44,26800,-23.32,20230308,14130,45.44,20230726,26800,-23.32,20230308,14130,45.44,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,131324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20250,1250,2,6.58,10577179460,533662,60.97,19190,20700,18850,24700,13300,19000,19820.75,3.97,0,1975,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,50,1,13734160,2781,-16.06,5.13,12,3.89,-1261.00,3946.00,26800,20230308,-24.44,14130,20230726,43.31,26800,-24.44,20230308,14130,43.31,20230726,26800,-24.44,20230308,14130,43.31,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,121411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20200,1200,2,6.32,9764985510,493738,56.41,19190,20700,18850,24700,13300,19000,19778.44,3.97,0,1699,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,50,1,13734160,2774,-16.02,5.12,12,3.59,-1261.00,3946.00,26800,20230308,-24.63,14130,20230726,42.96,26800,-24.63,20230308,14130,42.96,20230726,26800,-24.63,20230308,14130,42.96,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,111843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20000,1000,2,5.26,8158153920,414933,47.41,19190,20600,18850,24700,13300,19000,19662.16,3.97,0,6698,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,50,1,13734160,2747,-15.86,5.07,12,3.02,-1261.00,3946.00,26800,20230308,-25.37,14130,20230726,41.54,26800,-25.37,20230308,14130,41.54,20230726,26800,-25.37,20230308,14130,41.54,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,101458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19680,680,2,3.58,5340435370,274798,31.40,19190,20200,18850,24700,13300,19000,19434.82,3.97,0,3006,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,10,1,13734160,2703,-15.61,4.99,12,2.00,-1261.00,3946.00,26800,20230308,-26.57,14130,20230726,39.28,26800,-26.57,20230308,14130,39.28,20230726,26800,-26.57,20230308,14130,39.28,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230831,091328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19140,140,2,0.74,1802761180,93992,10.74,19190,19580,18850,24700,13300,19000,19180.89,3.97,0,7833,22340,20670,18070,16400,13800,21505,17235,69,5700,500,13300,10,1,13734160,2629,-15.18,4.85,12,0.68,-1261.00,3946.00,26800,20230308,-28.58,14130,20230726,35.46,26800,-28.58,20230308,14130,35.46,20230726,26800,-28.58,20230308,14130,35.46,20230726,0.82,N,226950,500,68 억,,544990,N,N,0,N,00,N
|
|
20230830,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19000,3540,2,22.90,15840170780,869249,896.89,15470,19740,15470,20050,10830,15460,18218.60,3.96,0,4493,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2609,-15.07,4.82,12,6.33,-1261.00,3946.00,26800,20230308,-29.10,14130,20230726,34.47,26800,-29.10,20230308,14130,34.47,20230726,26800,-29.10,20230308,14130,34.47,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19380,3920,2,25.36,13777583250,760901,785.10,15470,19740,15470,20050,10830,15460,18106.93,3.96,0,9932,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2662,-15.37,4.91,12,5.54,-1261.00,3946.00,26800,20230308,-27.69,14130,20230726,37.15,26800,-27.69,20230308,14130,37.15,20230726,26800,-27.69,20230308,14130,37.15,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,141317,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17240,1780,2,11.51,3477867260,208455,215.08,15470,17300,15470,20050,10830,15460,16684.02,3.96,0,46740,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2368,-13.67,4.37,12,1.52,-1261.00,3946.00,26800,20230308,-35.67,14130,20230726,22.01,26800,-35.67,20230308,14130,22.01,20230726,26800,-35.67,20230308,14130,22.01,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,131307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16640,1180,2,7.63,2961921880,177808,183.46,15470,17300,15470,20050,10830,15460,16657.98,3.96,0,38437,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2285,-13.20,4.22,12,1.29,-1261.00,3946.00,26800,20230308,-37.91,14130,20230726,17.76,26800,-37.91,20230308,14130,17.76,20230726,26800,-37.91,20230308,14130,17.76,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,121320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,1660,2,10.74,2552673510,153493,158.37,15470,17300,15470,20050,10830,15460,16630.55,3.96,0,32284,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2351,-13.58,4.34,12,1.12,-1261.00,3946.00,26800,20230308,-36.12,14130,20230726,21.16,26800,-36.12,20230308,14130,21.16,20230726,26800,-36.12,20230308,14130,21.16,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,111827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16940,1480,2,9.57,1701156510,103514,106.81,15470,16970,15470,20050,10830,15460,16434.07,3.96,0,24611,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2327,-13.43,4.29,12,0.75,-1261.00,3946.00,26800,20230308,-36.79,14130,20230726,19.89,26800,-36.79,20230308,14130,19.89,20230726,26800,-36.79,20230308,14130,19.89,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,101358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16530,1070,2,6.92,942335780,58005,59.85,15470,16640,15470,20050,10830,15460,16245.77,3.96,0,12035,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2270,-13.11,4.19,12,0.42,-1261.00,3946.00,26800,20230308,-38.32,14130,20230726,16.99,26800,-38.32,20230308,14130,16.99,20230726,26800,-38.32,20230308,14130,16.99,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230830,091300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,840,2,5.43,204537330,12861,13.27,15470,16350,15470,20050,10830,15460,15903.69,3.96,0,855,15980,15720,15340,15080,14700,15850,15210,69,4590,500,10820,10,1,13734160,2239,-12.93,4.13,12,0.09,-1261.00,3946.00,26800,20230308,-39.18,14130,20230726,15.36,26800,-39.18,20230308,14130,15.36,20230726,26800,-39.18,20230308,14130,15.36,20230726,0.83,N,226950,500,68 억,,543790,N,N,0,N,00,N
|
|
20230829,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,-370,5,-2.34,1464708000,96729,286.00,15370,15600,14960,20550,11090,15830,15142.25,3.99,0,-4352,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2123,-12.26,3.92,12,0.70,-1261.00,3946.00,26800,20230308,-42.31,14130,20230726,9.41,26800,-42.31,20230308,14130,9.41,20230726,26800,-42.31,20230308,14130,9.41,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,151235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15330,-500,5,-3.16,1436610370,94903,280.60,15370,15600,14960,20550,11090,15830,15137.67,3.99,0,-4874,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2105,-12.16,3.88,12,0.69,-1261.00,3946.00,26800,20230308,-42.80,14130,20230726,8.49,26800,-42.80,20230308,14130,8.49,20230726,26800,-42.80,20230308,14130,8.49,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,141400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-670,5,-4.23,1329956490,87943,260.02,15370,15480,14960,20550,11090,15830,15122.94,3.99,0,-5202,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2082,-12.02,3.84,12,0.64,-1261.00,3946.00,26800,20230308,-43.43,14130,20230726,7.29,26800,-43.43,20230308,14130,7.29,20230726,26800,-43.43,20230308,14130,7.29,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,131302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,-660,5,-4.17,1118570870,73973,218.72,15370,15480,14960,20550,11090,15830,15121.34,3.99,0,-9641,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2083,-12.03,3.84,12,0.54,-1261.00,3946.00,26800,20230308,-43.40,14130,20230726,7.36,26800,-43.40,20230308,14130,7.36,20230726,26800,-43.40,20230308,14130,7.36,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,121355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15230,-600,5,-3.79,962348580,63719,188.40,15370,15480,14960,20550,11090,15830,15103.01,3.99,0,-10837,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2092,-12.08,3.86,12,0.46,-1261.00,3946.00,26800,20230308,-43.17,14130,20230726,7.78,26800,-43.17,20230308,14130,7.78,20230726,26800,-43.17,20230308,14130,7.78,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,112039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15250,-580,5,-3.66,921808140,61054,180.52,15370,15480,14960,20550,11090,15830,15098.24,3.99,0,-10942,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2094,-12.09,3.86,12,0.44,-1261.00,3946.00,26800,20230308,-43.10,14130,20230726,7.93,26800,-43.10,20230308,14130,7.93,20230726,26800,-43.10,20230308,14130,7.93,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,101455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15190,-640,5,-4.04,771605180,51191,151.36,15370,15480,14960,20550,11090,15830,15073.06,3.99,0,-8981,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2086,-12.05,3.85,12,0.37,-1261.00,3946.00,26800,20230308,-43.32,14130,20230726,7.50,26800,-43.32,20230308,14130,7.50,20230726,26800,-43.32,20230308,14130,7.50,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230829,090952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-800,5,-5.05,367130990,24322,71.91,15370,15480,14960,20550,11090,15830,15094.61,3.99,0,-5377,16263,16046,15883,15666,15503,15965,15585,69,4720,500,11080,10,1,13734160,2064,-11.92,3.81,12,0.18,-1261.00,3946.00,26800,20230308,-43.92,14130,20230726,6.37,26800,-43.92,20230308,14130,6.37,20230726,26800,-43.92,20230308,14130,6.37,20230726,0.84,N,226950,500,68 억,,548142,N,N,0,N,00,N
|
|
20230828,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-70,5,-0.44,527100320,33309,88.92,15910,16100,15720,20650,11130,15900,15824.52,4.06,0,-9158,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2174,-12.55,4.01,12,0.24,-1261.00,3946.00,26800,20230308,-40.93,14130,20230726,12.03,26800,-40.93,20230308,14130,12.03,20230726,26800,-40.93,20230308,14130,12.03,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15780,-120,5,-0.75,505377310,31931,85.24,15910,16100,15720,20650,11130,15900,15827.13,4.06,0,-8304,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2167,-12.51,4.00,12,0.23,-1261.00,3946.00,26800,20230308,-41.12,14130,20230726,11.68,26800,-41.12,20230308,14130,11.68,20230726,26800,-41.12,20230308,14130,11.68,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15770,-130,5,-0.82,438670990,27696,73.94,15910,16100,15750,20650,11130,15900,15838.75,4.06,0,-7969,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2166,-12.51,4.00,12,0.20,-1261.00,3946.00,26800,20230308,-41.16,14130,20230726,11.61,26800,-41.16,20230308,14130,11.61,20230726,26800,-41.16,20230308,14130,11.61,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,131000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,-60,5,-0.38,415740340,26244,70.06,15910,16100,15750,20650,11130,15900,15841.31,4.06,0,-7828,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2175,-12.56,4.01,12,0.19,-1261.00,3946.00,26800,20230308,-40.90,14130,20230726,12.10,26800,-40.90,20230308,14130,12.10,20230726,26800,-40.90,20230308,14130,12.10,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,120952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15790,-110,5,-0.69,383273830,24188,64.57,15910,16100,15750,20650,11130,15900,15845.58,4.06,0,-7158,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2169,-12.52,4.00,12,0.18,-1261.00,3946.00,26800,20230308,-41.08,14130,20230726,11.75,26800,-41.08,20230308,14130,11.75,20230726,26800,-41.08,20230308,14130,11.75,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,110947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15870,-30,5,-0.19,248316340,15642,41.76,15910,16100,15820,20650,11130,15900,15874.94,4.06,0,-6176,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2180,-12.59,4.02,12,0.11,-1261.00,3946.00,26800,20230308,-40.78,14130,20230726,12.31,26800,-40.78,20230308,14130,12.31,20230726,26800,-40.78,20230308,14130,12.31,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,100937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15900,0,3,0.00,207324200,13056,34.85,15910,16100,15820,20650,11130,15900,15879.58,4.06,0,-6430,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2184,-12.61,4.03,12,0.10,-1261.00,3946.00,26800,20230308,-40.67,14130,20230726,12.53,26800,-40.67,20230308,14130,12.53,20230726,26800,-40.67,20230308,14130,12.53,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230828,090951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,100,2,0.63,31309870,1963,5.24,15910,16100,15900,20650,11130,15900,15950.47,4.06,0,-1208,16753,16326,16073,15646,15393,16200,15520,69,4750,500,11130,10,1,13734160,2197,-12.69,4.05,12,0.01,-1261.00,3946.00,26800,20230308,-40.30,14130,20230726,13.23,26800,-40.30,20230308,14130,13.23,20230726,26800,-40.30,20230308,14130,13.23,20230726,0.81,N,226950,500,68 억,,557300,N,N,0,N,00,N
|
|
20230825,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15900,-150,5,-0.93,597436620,37357,98.59,16000,16500,15820,20850,11240,16050,15992.63,4.16,0,-14141,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2184,-12.61,4.03,12,0.27,-1261.00,3946.00,26800,20230308,-40.67,14130,20230726,12.53,26800,-40.67,20230308,14130,12.53,20230726,26800,-40.67,20230308,14130,12.53,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,150950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15930,-120,5,-0.75,581389020,36348,95.93,16000,16500,15820,20850,11240,16050,15995.08,4.16,0,-13899,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2188,-12.63,4.04,12,0.26,-1261.00,3946.00,26800,20230308,-40.56,14130,20230726,12.74,26800,-40.56,20230308,14130,12.74,20230726,26800,-40.56,20230308,14130,12.74,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,140948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,-40,5,-0.25,467764580,29217,77.11,16000,16500,15820,20850,11240,16050,16010.01,4.16,0,-12071,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2199,-12.70,4.06,12,0.21,-1261.00,3946.00,26800,20230308,-40.26,14130,20230726,13.31,26800,-40.26,20230308,14130,13.31,20230726,26800,-40.26,20230308,14130,13.31,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15960,-90,5,-0.56,452781650,28280,74.64,16000,16500,15820,20850,11240,16050,16010.67,4.16,0,-11898,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2192,-12.66,4.04,12,0.21,-1261.00,3946.00,26800,20230308,-40.45,14130,20230726,12.95,26800,-40.45,20230308,14130,12.95,20230726,26800,-40.45,20230308,14130,12.95,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,120945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15980,-70,5,-0.44,422484730,26381,69.62,16000,16500,15820,20850,11240,16050,16014.74,4.16,0,-11291,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2195,-12.67,4.05,12,0.19,-1261.00,3946.00,26800,20230308,-40.37,14130,20230726,13.09,26800,-40.37,20230308,14130,13.09,20230726,26800,-40.37,20230308,14130,13.09,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,110944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16020,-30,5,-0.19,391389640,24438,64.50,16000,16500,15820,20850,11240,16050,16015.62,4.16,0,-10261,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2200,-12.70,4.06,12,0.18,-1261.00,3946.00,26800,20230308,-40.22,14130,20230726,13.38,26800,-40.22,20230308,14130,13.38,20230726,26800,-40.22,20230308,14130,13.38,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16110,60,2,0.37,314084390,19619,51.78,16000,16500,15820,20850,11240,16050,16009.19,4.16,0,-7787,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2213,-12.78,4.08,12,0.14,-1261.00,3946.00,26800,20230308,-39.89,14130,20230726,14.01,26800,-39.89,20230308,14130,14.01,20230726,26800,-39.89,20230308,14130,14.01,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230825,090942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,40,2,0.25,48863330,3073,8.11,16000,16100,15820,20850,11240,16050,15900.86,4.16,0,748,16416,16232,15996,15812,15576,16325,15905,69,4800,500,11230,10,1,13734160,2210,-12.76,4.08,12,0.02,-1261.00,3946.00,26800,20230308,-39.96,14130,20230726,13.87,26800,-39.96,20230308,14130,13.87,20230726,26800,-39.96,20230308,14130,13.87,20230726,0.80,N,226950,500,68 억,,571441,N,N,0,N,00,N
|
|
20230824,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,10,2,0.06,604442940,37887,38.73,15910,16180,15760,20850,11230,16040,15953.83,4.26,0,-13938,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2204,-12.73,4.07,12,0.28,-1261.00,3946.00,26800,20230308,-40.11,14130,20230726,13.59,26800,-40.11,20230308,14130,13.59,20230726,26800,-40.11,20230308,14130,13.59,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,150936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16020,-20,5,-0.12,558690680,35034,35.81,15910,16180,15760,20850,11230,16040,15947.10,4.26,0,-12038,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2200,-12.70,4.06,12,0.26,-1261.00,3946.00,26800,20230308,-40.22,14130,20230726,13.38,26800,-40.22,20230308,14130,13.38,20230726,26800,-40.22,20230308,14130,13.38,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,-30,5,-0.19,481658840,30219,30.89,15910,16180,15760,20850,11230,16040,15938.94,4.26,0,-10083,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2199,-12.70,4.06,12,0.22,-1261.00,3946.00,26800,20230308,-40.26,14130,20230726,13.31,26800,-40.26,20230308,14130,13.31,20230726,26800,-40.26,20230308,14130,13.31,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,10,2,0.06,450659160,28284,28.91,15910,16180,15760,20850,11230,16040,15933.36,4.26,0,-9469,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2204,-12.73,4.07,12,0.21,-1261.00,3946.00,26800,20230308,-40.11,14130,20230726,13.59,26800,-40.11,20230308,14130,13.59,20230726,26800,-40.11,20230308,14130,13.59,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,120943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15940,-100,5,-0.62,376817610,23645,24.17,15910,16180,15760,20850,11230,16040,15936.46,4.26,0,-8247,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2189,-12.64,4.04,12,0.17,-1261.00,3946.00,26800,20230308,-40.52,14130,20230726,12.81,26800,-40.52,20230308,14130,12.81,20230726,26800,-40.52,20230308,14130,12.81,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15960,-80,5,-0.50,352290610,22113,22.60,15910,16180,15760,20850,11230,16040,15931.38,4.26,0,-7853,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2192,-12.66,4.04,12,0.16,-1261.00,3946.00,26800,20230308,-40.45,14130,20230726,12.95,26800,-40.45,20230308,14130,12.95,20230726,26800,-40.45,20230308,14130,12.95,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,100936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16040,0,3,0.00,251890540,15822,16.17,15910,16180,15760,20850,11230,16040,15920.27,4.26,0,-5175,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2203,-12.72,4.06,12,0.12,-1261.00,3946.00,26800,20230308,-40.15,14130,20230726,13.52,26800,-40.15,20230308,14130,13.52,20230726,26800,-40.15,20230308,14130,13.52,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230824,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-210,5,-1.31,48795190,3049,3.12,15910,16180,15810,20850,11230,16040,16003.67,4.26,0,-744,17046,16542,15876,15372,14706,16795,15625,69,4810,500,11220,10,1,13734160,2174,-12.55,4.01,12,0.02,-1261.00,3946.00,26800,20230308,-40.93,14130,20230726,12.03,26800,-40.93,20230308,14130,12.03,20230726,26800,-40.93,20230308,14130,12.03,20230726,0.80,N,226950,500,68 억,,585353,N,N,0,N,00,N
|
|
20230823,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16040,780,2,5.11,1558652080,97627,279.97,15430,16380,15210,19830,10690,15260,15965.32,4.32,0,-5027,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2203,-12.72,4.06,12,0.71,-1261.00,3946.00,26800,20230308,-40.15,14130,20230726,13.52,26800,-40.15,20230308,14130,13.52,20230726,26800,-40.15,20230308,14130,13.52,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16180,920,2,6.03,1516876860,95028,272.52,15430,16380,15210,19830,10690,15260,15962.42,4.32,0,-5032,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2222,-12.83,4.10,12,0.69,-1261.00,3946.00,26800,20230308,-39.63,14130,20230726,14.51,26800,-39.63,20230308,14130,14.51,20230726,26800,-39.63,20230308,14130,14.51,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,140941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16070,810,2,5.31,1346748200,84443,242.17,15430,16380,15210,19830,10690,15260,15948.61,4.32,0,-5312,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2207,-12.74,4.07,12,0.61,-1261.00,3946.00,26800,20230308,-40.04,14130,20230726,13.73,26800,-40.04,20230308,14130,13.73,20230726,26800,-40.04,20230308,14130,13.73,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,750,2,4.91,1279657380,80271,230.20,15430,16380,15210,19830,10690,15260,15941.71,4.32,0,-6240,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2199,-12.70,4.06,12,0.58,-1261.00,3946.00,26800,20230308,-40.26,14130,20230726,13.31,26800,-40.26,20230308,14130,13.31,20230726,26800,-40.26,20230308,14130,13.31,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16010,750,2,4.91,1085910240,68167,195.49,15430,16380,15210,19830,10690,15260,15930.15,4.32,0,-4396,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2199,-12.70,4.06,12,0.50,-1261.00,3946.00,26800,20230308,-40.26,14130,20230726,13.31,26800,-40.26,20230308,14130,13.31,20230726,26800,-40.26,20230308,14130,13.31,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16030,770,2,5.05,1018233520,63940,183.37,15430,16380,15210,19830,10690,15260,15924.83,4.32,0,-4566,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2202,-12.71,4.06,12,0.47,-1261.00,3946.00,26800,20230308,-40.19,14130,20230726,13.45,26800,-40.19,20230308,14130,13.45,20230726,26800,-40.19,20230308,14130,13.45,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16180,920,2,6.03,865411540,54433,156.10,15430,16380,15210,19830,10690,15260,15898.66,4.32,0,-5545,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2222,-12.83,4.10,12,0.40,-1261.00,3946.00,26800,20230308,-39.63,14130,20230726,14.51,26800,-39.63,20230308,14130,14.51,20230726,26800,-39.63,20230308,14130,14.51,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230823,090941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15230,-30,5,-0.20,10359850,677,1.94,15430,15430,15210,19830,10690,15260,15302.58,4.32,0,-584,15713,15486,15313,15086,14913,15600,15200,69,4570,500,10680,10,1,13734160,2092,-12.08,3.86,12,0.00,-1261.00,3946.00,26800,20230308,-43.17,14130,20230726,7.78,26800,-43.17,20230308,14130,7.78,20230726,26800,-43.17,20230308,14130,7.78,20230726,0.82,N,226950,500,68 억,,593301,N,N,0,N,00,N
|
|
20230822,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15260,-120,5,-0.78,530319530,34697,94.34,15140,15540,15140,19990,10770,15380,15284.31,4.33,0,-991,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2096,-12.10,3.87,12,0.25,-1261.00,3946.00,26800,20230308,-43.06,14130,20230726,8.00,26800,-43.06,20230308,14130,8.00,20230726,26800,-43.06,20230308,14130,8.00,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15190,-190,5,-1.24,520150930,34030,92.53,15140,15540,15140,19990,10770,15380,15285.07,4.33,0,-1184,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2086,-12.05,3.85,12,0.25,-1261.00,3946.00,26800,20230308,-43.32,14130,20230726,7.50,26800,-43.32,20230308,14130,7.50,20230726,26800,-43.32,20230308,14130,7.50,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,-180,5,-1.17,433012230,28305,76.96,15140,15540,15140,19990,10770,15380,15298.08,4.33,0,-2571,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2088,-12.05,3.85,12,0.21,-1261.00,3946.00,26800,20230308,-43.28,14130,20230726,7.57,26800,-43.28,20230308,14130,7.57,20230726,26800,-43.28,20230308,14130,7.57,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,130927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15250,-130,5,-0.85,230958390,15106,41.07,15140,15540,15140,19990,10770,15380,15289.18,4.33,0,-493,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2094,-12.09,3.86,12,0.11,-1261.00,3946.00,26800,20230308,-43.10,14130,20230726,7.93,26800,-43.10,20230308,14130,7.93,20230726,26800,-43.10,20230308,14130,7.93,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,120915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,-80,5,-0.52,218273980,14276,38.82,15140,15540,15140,19990,10770,15380,15289.58,4.33,0,-433,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2101,-12.13,3.88,12,0.10,-1261.00,3946.00,26800,20230308,-42.91,14130,20230726,8.28,26800,-42.91,20230308,14130,8.28,20230726,26800,-42.91,20230308,14130,8.28,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-220,5,-1.43,191566360,12525,34.06,15140,15540,15140,19990,10770,15380,15294.72,4.33,0,-780,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2082,-12.02,3.84,12,0.09,-1261.00,3946.00,26800,20230308,-43.43,14130,20230726,7.29,26800,-43.43,20230308,14130,7.29,20230726,26800,-43.43,20230308,14130,7.29,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,100925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15360,-20,5,-0.13,112047390,7309,19.87,15140,15540,15140,19990,10770,15380,15330.06,4.33,0,-332,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2110,-12.18,3.89,12,0.05,-1261.00,3946.00,26800,20230308,-42.69,14130,20230726,8.70,26800,-42.69,20230308,14130,8.70,20230726,26800,-42.69,20230308,14130,8.70,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230822,090925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15380,0,3,0.00,11948640,781,2.12,15140,15400,15140,19990,10770,15380,15299.15,4.33,0,-377,16213,15796,15333,14916,14453,16005,15125,69,4610,500,10760,10,1,13734160,2112,-12.20,3.90,12,0.01,-1261.00,3946.00,26800,20230308,-42.61,14130,20230726,8.85,26800,-42.61,20230308,14130,8.85,20230726,26800,-42.61,20230308,14130,8.85,20230726,0.80,N,226950,500,68 억,,594292,N,N,0,N,00,N
|
|
20230821,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15380,430,2,2.88,561921150,36566,93.19,15100,15750,14870,19430,10470,14950,15367.25,4.28,0,5897,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2112,-12.20,3.90,12,0.27,-1261.00,3946.00,26800,20230308,-42.61,14130,20230726,8.85,26800,-42.61,20230308,14130,8.85,20230726,26800,-42.61,20230308,14130,8.85,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,340,2,2.27,530276220,34508,87.94,15100,15750,14870,19430,10470,14950,15366.76,4.28,0,6542,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2100,-12.13,3.87,12,0.25,-1261.00,3946.00,26800,20230308,-42.95,14130,20230726,8.21,26800,-42.95,20230308,14130,8.21,20230726,26800,-42.95,20230308,14130,8.21,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,140925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,510,2,3.41,456965820,29711,75.72,15100,15750,14870,19430,10470,14950,15380.36,4.28,0,5636,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2123,-12.26,3.92,12,0.22,-1261.00,3946.00,26800,20230308,-42.31,14130,20230726,9.41,26800,-42.31,20230308,14130,9.41,20230726,26800,-42.31,20230308,14130,9.41,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15400,450,2,3.01,425075750,27637,70.43,15100,15750,14870,19430,10470,14950,15380.68,4.28,0,5378,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2115,-12.21,3.90,12,0.20,-1261.00,3946.00,26800,20230308,-42.54,14130,20230726,8.99,26800,-42.54,20230308,14130,8.99,20230726,26800,-42.54,20230308,14130,8.99,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15510,560,2,3.75,362616780,23599,60.14,15100,15750,14870,19430,10470,14950,15365.77,4.28,0,6221,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2130,-12.30,3.93,12,0.17,-1261.00,3946.00,26800,20230308,-42.13,14130,20230726,9.77,26800,-42.13,20230308,14130,9.77,20230726,26800,-42.13,20230308,14130,9.77,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15740,790,2,5.28,311730130,20343,51.84,15100,15750,14870,19430,10470,14950,15323.70,4.28,0,6664,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2162,-12.48,3.99,12,0.15,-1261.00,3946.00,26800,20230308,-41.27,14130,20230726,11.39,26800,-41.27,20230308,14130,11.39,20230726,26800,-41.27,20230308,14130,11.39,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15340,390,2,2.61,149865290,9905,25.24,15100,15340,14870,19430,10470,14950,15130.27,4.28,0,5998,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2107,-12.16,3.89,12,0.07,-1261.00,3946.00,26800,20230308,-42.76,14130,20230726,8.56,26800,-42.76,20230308,14130,8.56,20230726,26800,-42.76,20230308,14130,8.56,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230821,090932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14870,-80,5,-0.54,21125060,1412,3.60,15100,15100,14870,19430,10470,14950,14961.09,4.28,0,-56,15510,15230,15020,14740,14530,15125,14635,69,4480,500,10460,10,1,13734160,2042,-11.79,3.77,12,0.01,-1261.00,3946.00,26800,20230308,-44.51,14130,20230726,5.24,26800,-44.51,20230308,14130,5.24,20230726,26800,-44.51,20230308,14130,5.24,20230726,0.81,N,226950,500,68 억,,588231,N,N,1,N,00,N
|
|
20230818,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14950,-520,5,-3.36,576013980,38420,109.19,15300,15300,14810,20100,10830,15470,14992.56,4.32,0,-4491,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2053,-11.86,3.79,12,0.28,-1261.00,3946.00,26800,20230308,-44.22,14130,20230726,5.80,26800,-44.22,20230308,14130,5.80,20230726,26800,-44.22,20230308,14130,5.80,20230726,0.81,N,226950,500,68 억,,592895,N,N,1,N,00,N
|
|
20230818,150916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14950,-520,5,-3.36,556333650,37104,105.45,15300,15300,14810,20100,10830,15470,14993.90,4.32,0,-4353,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2053,-11.86,3.79,12,0.27,-1261.00,3946.00,26800,20230308,-44.22,14130,20230726,5.80,26800,-44.22,20230308,14130,5.80,20230726,26800,-44.22,20230308,14130,5.80,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14980,-490,5,-3.17,506263740,33758,95.94,15300,15300,14810,20100,10830,15470,14996.85,4.32,0,-3319,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2057,-11.88,3.80,12,0.25,-1261.00,3946.00,26800,20230308,-44.10,14130,20230726,6.02,26800,-44.10,20230308,14130,6.02,20230726,26800,-44.10,20230308,14130,6.02,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,130916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15020,-450,5,-2.91,383517960,25559,72.64,15300,15300,14810,20100,10830,15470,15005.20,4.32,0,-3231,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2063,-11.91,3.81,12,0.19,-1261.00,3946.00,26800,20230308,-43.96,14130,20230726,6.30,26800,-43.96,20230308,14130,6.30,20230726,26800,-43.96,20230308,14130,6.30,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,120928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15090,-380,5,-2.46,348781760,23252,66.08,15300,15300,14810,20100,10830,15470,15000.08,4.32,0,-3372,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2072,-11.97,3.82,12,0.17,-1261.00,3946.00,26800,20230308,-43.69,14130,20230726,6.79,26800,-43.69,20230308,14130,6.79,20230726,26800,-43.69,20230308,14130,6.79,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14920,-550,5,-3.56,322422360,21506,61.12,15300,15300,14810,20100,10830,15470,14992.20,4.32,0,-3283,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2049,-11.83,3.78,12,0.16,-1261.00,3946.00,26800,20230308,-44.33,14130,20230726,5.59,26800,-44.33,20230308,14130,5.59,20230726,26800,-44.33,20230308,14130,5.59,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,100924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14980,-490,5,-3.17,173601540,11531,32.77,15300,15300,14970,20100,10830,15470,15055.20,4.32,0,-3440,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2057,-11.88,3.80,12,0.08,-1261.00,3946.00,26800,20230308,-44.10,14130,20230726,6.02,26800,-44.10,20230308,14130,6.02,20230726,26800,-44.10,20230308,14130,6.02,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230818,090928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15020,-450,5,-2.91,53478150,3536,10.05,15300,15300,15010,20100,10830,15470,15123.91,4.32,0,-282,15896,15682,15346,15132,14796,15790,15240,69,4635,500,10820,10,1,13734160,2063,-11.91,3.81,12,0.03,-1261.00,3946.00,26800,20230308,-43.96,14130,20230726,6.30,26800,-43.96,20230308,14130,6.30,20230726,26800,-43.96,20230308,14130,6.30,20230726,0.81,N,226950,500,68 억,,592895,N,N,65,N,00,N
|
|
20230817,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,10,2,0.06,532459640,34982,69.11,15400,15560,15010,20050,10830,15460,15220.89,4.36,0,-5863,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2125,-12.27,3.92,12,0.25,-1261.00,3946.00,26800,20230308,-42.28,14130,20230726,9.48,26800,-42.28,20230308,14130,9.48,20230726,26800,-42.28,20230308,14130,9.48,20230726,0.81,N,226950,500,68 억,,598758,N,N,65,N,00,N
|
|
20230817,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15230,-230,5,-1.49,492791050,32397,64.00,15400,15560,15010,20050,10830,15460,15211.01,4.36,0,-4851,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2092,-12.08,3.86,12,0.24,-1261.00,3946.00,26800,20230308,-43.17,14130,20230726,7.78,26800,-43.17,20230308,14130,7.78,20230726,26800,-43.17,20230308,14130,7.78,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15250,-210,5,-1.36,439458590,28886,57.06,15400,15560,15010,20050,10830,15460,15213.55,4.36,0,-3249,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2094,-12.09,3.86,12,0.21,-1261.00,3946.00,26800,20230308,-43.10,14130,20230726,7.93,26800,-43.10,20230308,14130,7.93,20230726,26800,-43.10,20230308,14130,7.93,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-300,5,-1.94,425502280,27967,55.25,15400,15560,15010,20050,10830,15460,15214.44,4.36,0,-2999,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2082,-12.02,3.84,12,0.20,-1261.00,3946.00,26800,20230308,-43.43,14130,20230726,7.29,26800,-43.43,20230308,14130,7.29,20230726,26800,-43.43,20230308,14130,7.29,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,-250,5,-1.62,362863400,23842,47.10,15400,15560,15010,20050,10830,15460,15219.50,4.36,0,-3382,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2089,-12.06,3.85,12,0.17,-1261.00,3946.00,26800,20230308,-43.25,14130,20230726,7.64,26800,-43.25,20230308,14130,7.64,20230726,26800,-43.25,20230308,14130,7.64,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,110923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,-260,5,-1.68,351201920,23076,45.59,15400,15560,15010,20050,10830,15460,15219.36,4.36,0,-3471,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2088,-12.05,3.85,12,0.17,-1261.00,3946.00,26800,20230308,-43.28,14130,20230726,7.57,26800,-43.28,20230308,14130,7.57,20230726,26800,-43.28,20230308,14130,7.57,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,0,3,0.00,222238510,14600,28.84,15400,15560,15010,20050,10830,15460,15221.82,4.36,0,-1182,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2123,-12.26,3.92,12,0.11,-1261.00,3946.00,26800,20230308,-42.31,14130,20230726,9.41,26800,-42.31,20230308,14130,9.41,20230726,26800,-42.31,20230308,14130,9.41,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230817,090915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,-250,5,-1.62,26261210,1734,3.43,15400,15400,15080,20050,10830,15460,15144.87,4.36,0,-496,16506,15982,15606,15082,14706,16245,15345,69,4610,500,10820,10,1,13734160,2089,-12.06,3.85,12,0.01,-1261.00,3946.00,26800,20230308,-43.25,14130,20230726,7.64,26800,-43.25,20230308,14130,7.64,20230726,26800,-43.25,20230308,14130,7.64,20230726,0.81,N,226950,500,68 억,,598758,N,N,33,N,00,N
|
|
20230816,160921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,-200,5,-1.28,786090390,50571,107.79,15320,16130,15230,20350,10970,15660,15544.29,4.34,0,2034,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2123,-12.26,3.92,12,0.37,-1261.00,3946.00,26800,20230308,-42.31,14130,20230726,9.41,26800,-42.31,20230308,14130,9.41,20230726,26800,-42.31,20230308,14130,9.41,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15410,-250,5,-1.60,748947890,48165,102.66,15320,16130,15230,20350,10970,15660,15549.63,4.34,0,1825,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2116,-12.22,3.91,12,0.35,-1261.00,3946.00,26800,20230308,-42.50,14130,20230726,9.06,26800,-42.50,20230308,14130,9.06,20230726,26800,-42.50,20230308,14130,9.06,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-80,5,-0.51,700110650,45019,95.95,15320,16130,15230,20350,10970,15660,15551.45,4.34,0,2072,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2140,-12.36,3.95,12,0.33,-1261.00,3946.00,26800,20230308,-41.87,14130,20230726,10.26,26800,-41.87,20230308,14130,10.26,20230726,26800,-41.87,20230308,14130,10.26,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15470,-190,5,-1.21,636011040,40880,87.13,15320,16130,15230,20350,10970,15660,15558.00,4.34,0,4020,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2125,-12.27,3.92,12,0.30,-1261.00,3946.00,26800,20230308,-42.28,14130,20230726,9.48,26800,-42.28,20230308,14130,9.48,20230726,26800,-42.28,20230308,14130,9.48,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15420,-240,5,-1.53,594336840,38182,81.38,15320,16130,15230,20350,10970,15660,15565.89,4.34,0,2261,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2118,-12.23,3.91,12,0.28,-1261.00,3946.00,26800,20230308,-42.46,14130,20230726,9.13,26800,-42.46,20230308,14130,9.13,20230726,26800,-42.46,20230308,14130,9.13,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-80,5,-0.51,506140480,32466,69.20,15320,16130,15230,20350,10970,15660,15589.86,4.34,0,3543,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2140,-12.36,3.95,12,0.24,-1261.00,3946.00,26800,20230308,-41.87,14130,20230726,10.26,26800,-41.87,20230308,14130,10.26,20230726,26800,-41.87,20230308,14130,10.26,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,100923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15430,-230,5,-1.47,339788250,21822,46.51,15320,16130,15230,20350,10970,15660,15570.90,4.34,0,1473,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2119,-12.24,3.91,12,0.16,-1261.00,3946.00,26800,20230308,-42.43,14130,20230726,9.20,26800,-42.43,20230308,14130,9.20,20230726,26800,-42.43,20230308,14130,9.20,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230816,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-80,5,-0.51,75097670,4845,10.33,15320,15690,15320,20350,10970,15660,15500.04,4.34,0,2525,16860,16260,15960,15360,15060,16110,15210,69,4690,500,10960,10,1,13734160,2140,-12.36,3.95,12,0.04,-1261.00,3946.00,26800,20230308,-41.87,14130,20230726,10.26,26800,-41.87,20230308,14130,10.26,20230726,26800,-41.87,20230308,14130,10.26,20230726,0.80,N,226950,500,68 억,,596723,N,N,33,N,00,N
|
|
20230814,160911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15660,-790,5,-4.80,753627630,46903,98.84,16450,16560,15660,21350,11520,16450,16070.66,4.32,0,2997,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2151,-12.42,3.97,12,0.34,-1261.00,3946.00,26800,20230308,-41.57,14130,20230726,10.83,26800,-41.57,20230308,14130,10.83,20230726,26800,-41.57,20230308,14130,10.83,20230726,0.83,N,226950,500,68 억,,593726,N,N,33,N,00,N
|
|
20230814,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15910,-540,5,-3.28,689695610,42838,90.27,16450,16560,15890,21350,11520,16450,16100.09,4.32,0,2036,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2185,-12.62,4.03,12,0.31,-1261.00,3946.00,26800,20230308,-40.63,14130,20230726,12.60,26800,-40.63,20230308,14130,12.60,20230726,26800,-40.63,20230308,14130,12.60,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,-450,5,-2.74,616159140,38226,80.56,16450,16560,15930,21350,11520,16450,16118.85,4.32,0,2250,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2197,-12.69,4.05,12,0.28,-1261.00,3946.00,26800,20230308,-40.30,14130,20230726,13.23,26800,-40.30,20230308,14130,13.23,20230726,26800,-40.30,20230308,14130,13.23,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,130900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,-360,5,-2.19,546464830,33866,71.37,16450,16560,15970,21350,11520,16450,16136.09,4.32,0,2836,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2210,-12.76,4.08,12,0.25,-1261.00,3946.00,26800,20230308,-39.96,14130,20230726,13.87,26800,-39.96,20230308,14130,13.87,20230726,26800,-39.96,20230308,14130,13.87,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,120907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16140,-310,5,-1.88,477955190,29600,62.38,16450,16560,15970,21350,11520,16450,16147.13,4.32,0,2730,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2217,-12.80,4.09,12,0.22,-1261.00,3946.00,26800,20230308,-39.78,14130,20230726,14.23,26800,-39.78,20230308,14130,14.23,20230726,26800,-39.78,20230308,14130,14.23,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,110901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16350,-100,5,-0.61,430119560,26646,56.15,16450,16560,15970,21350,11520,16450,16141.99,4.32,0,2243,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2246,-12.97,4.14,12,0.19,-1261.00,3946.00,26800,20230308,-38.99,14130,20230726,15.71,26800,-38.99,20230308,14130,15.71,20230726,26800,-38.99,20230308,14130,15.71,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16230,-220,5,-1.34,384880050,23874,50.31,16450,16560,15970,21350,11520,16450,16121.31,4.32,0,2532,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2229,-12.87,4.11,12,0.17,-1261.00,3946.00,26800,20230308,-39.44,14130,20230726,14.86,26800,-39.44,20230308,14130,14.86,20230726,26800,-39.44,20230308,14130,14.86,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230814,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16310,-140,5,-0.85,29073920,1782,3.76,16450,16450,16200,21350,11520,16450,16315.33,4.32,0,362,17050,16750,16400,16100,15750,16900,16250,69,4915,500,11510,10,1,13734160,2240,-12.93,4.13,12,0.01,-1261.00,3946.00,26800,20230308,-39.14,14130,20230726,15.43,26800,-39.14,20230308,14130,15.43,20230726,26800,-39.14,20230308,14130,15.43,20230726,0.83,N,226950,500,68 억,,593726,N,N,0,N,00,N
|
|
20230811,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16450,-170,5,-1.02,769598370,46822,41.44,16440,16700,16050,21600,11640,16620,16436.68,4.43,0,-14414,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2259,-13.05,4.17,12,0.34,-1261.00,3946.00,26800,20230308,-38.62,14130,20230726,16.42,26800,-38.62,20230308,14130,16.42,20230726,26800,-38.62,20230308,14130,16.42,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,-120,5,-0.72,737588840,44877,39.72,16440,16700,16050,21600,11640,16620,16435.79,4.43,0,-14416,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2266,-13.08,4.18,12,0.33,-1261.00,3946.00,26800,20230308,-38.43,14130,20230726,16.77,26800,-38.43,20230308,14130,16.77,20230726,26800,-38.43,20230308,14130,16.77,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,140855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16390,-230,5,-1.38,634542560,38611,34.18,16440,16700,16050,21600,11640,16620,16434.24,4.43,0,-11292,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2251,-13.00,4.15,12,0.28,-1261.00,3946.00,26800,20230308,-38.84,14130,20230726,15.99,26800,-38.84,20230308,14130,15.99,20230726,26800,-38.84,20230308,14130,15.99,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16420,-200,5,-1.20,546370300,33236,29.42,16440,16700,16050,21600,11640,16620,16439.11,4.43,0,-9403,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2255,-13.02,4.16,12,0.24,-1261.00,3946.00,26800,20230308,-38.73,14130,20230726,16.21,26800,-38.73,20230308,14130,16.21,20230726,26800,-38.73,20230308,14130,16.21,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,120846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16550,-70,5,-0.42,506487230,30817,27.28,16440,16700,16050,21600,11640,16620,16435.32,4.43,0,-8701,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2273,-13.12,4.19,12,0.22,-1261.00,3946.00,26800,20230308,-38.25,14130,20230726,17.13,26800,-38.25,20230308,14130,17.13,20230726,26800,-38.25,20230308,14130,17.13,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16470,-150,5,-0.90,449268880,27355,24.21,16440,16700,16050,21600,11640,16620,16423.65,4.43,0,-8731,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2262,-13.06,4.17,12,0.20,-1261.00,3946.00,26800,20230308,-38.54,14130,20230726,16.56,26800,-38.54,20230308,14130,16.56,20230726,26800,-38.54,20230308,14130,16.56,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,-120,5,-0.72,346672040,21099,18.68,16440,16700,16050,21600,11640,16620,16430.73,4.43,0,-4666,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2266,-13.08,4.18,12,0.15,-1261.00,3946.00,26800,20230308,-38.43,14130,20230726,16.77,26800,-38.43,20230308,14130,16.77,20230726,26800,-38.43,20230308,14130,16.77,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230811,090854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16270,-350,5,-2.11,130468770,8006,7.09,16440,16550,16050,21600,11640,16620,16296.37,4.43,0,-2592,17526,17072,16326,15872,15126,17300,16100,69,4980,500,11630,10,1,13734160,2235,-12.90,4.12,12,0.06,-1261.00,3946.00,26800,20230308,-39.29,14130,20230726,15.15,26800,-39.29,20230308,14130,15.15,20230726,26800,-39.29,20230308,14130,15.15,20230726,0.90,N,226950,500,68 억,,608150,N,N,1,N,00,N
|
|
20230810,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16620,620,2,3.88,1832466780,112794,56.40,16000,16780,15580,20800,11200,16000,16246.31,4.46,0,-4039,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2283,-13.18,4.21,12,0.82,-1261.00,3946.00,26800,20230308,-37.99,14130,20230726,17.62,26800,-37.99,20230308,14130,17.62,20230726,26800,-37.99,20230308,14130,17.62,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16690,690,2,4.31,1722235700,106173,53.09,16000,16780,15580,20800,11200,16000,16221.21,4.46,0,-1087,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2292,-13.24,4.23,12,0.77,-1261.00,3946.00,26800,20230308,-37.72,14130,20230726,18.12,26800,-37.72,20230308,14130,18.12,20230726,26800,-37.72,20230308,14130,18.12,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16610,610,2,3.81,1202202880,75002,37.50,16000,16730,15580,20800,11200,16000,16028.98,4.46,0,3410,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2281,-13.17,4.21,12,0.55,-1261.00,3946.00,26800,20230308,-38.02,14130,20230726,17.55,26800,-38.02,20230308,14130,17.55,20230726,26800,-38.02,20230308,14130,17.55,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,50,2,0.31,810458700,51166,25.58,16000,16300,15580,20800,11200,16000,15839.53,4.46,0,6024,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2204,-12.73,4.07,12,0.37,-1261.00,3946.00,26800,20230308,-40.11,14130,20230726,13.59,26800,-40.11,20230308,14130,13.59,20230726,26800,-40.11,20230308,14130,13.59,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,120852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16060,60,2,0.38,763818010,48251,24.13,16000,16300,15580,20800,11200,16000,15829.80,4.46,0,6600,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2206,-12.74,4.07,12,0.35,-1261.00,3946.00,26800,20230308,-40.07,14130,20230726,13.66,26800,-40.07,20230308,14130,13.66,20230726,26800,-40.07,20230308,14130,13.66,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,110853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15930,-70,5,-0.44,654799360,41425,20.71,16000,16300,15580,20800,11200,16000,15806.47,4.46,0,6389,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2188,-12.63,4.04,12,0.30,-1261.00,3946.00,26800,20230308,-40.56,14130,20230726,12.74,26800,-40.56,20230308,14130,12.74,20230726,26800,-40.56,20230308,14130,12.74,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,100846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16090,90,2,0.56,483146520,30691,15.35,16000,16090,15580,20800,11200,16000,15741.58,4.46,0,8276,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2210,-12.76,4.08,12,0.22,-1261.00,3946.00,26800,20230308,-39.96,14130,20230726,13.87,26800,-39.96,20230308,14130,13.87,20230726,26800,-39.96,20230308,14130,13.87,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230810,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,0,3,0.00,149852530,9495,4.75,16000,16070,15600,20800,11200,16000,15780.31,4.46,0,1524,17613,16806,15673,14866,13733,17210,15270,69,4800,500,11200,10,1,13734160,2197,-12.69,4.05,12,0.07,-1261.00,3946.00,26800,20230308,-40.30,14130,20230726,13.23,26800,-40.30,20230308,14130,13.23,20230726,26800,-40.30,20230308,14130,13.23,20230726,0.83,N,226950,500,68 억,,612452,N,N,1,N,00,N
|
|
20230809,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,1460,2,10.04,3170640450,199669,358.05,14550,16480,14540,18900,10180,14540,15880.04,4.13,0,44333,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2197,-12.69,4.05,12,1.45,-1261.00,3946.00,26800,20230308,-40.30,14130,20230726,13.23,26800,-40.30,20230308,14130,13.23,20230726,26800,-40.30,20230308,14130,13.23,20230726,0.83,N,226950,500,68 억,,567621,N,N,1,N,00,N
|
|
20230809,150834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15920,1380,2,9.49,3135835340,197489,354.15,14550,16480,14540,18900,10180,14540,15879.21,4.13,0,44252,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2186,-12.62,4.03,12,1.44,-1261.00,3946.00,26800,20230308,-40.60,14130,20230726,12.67,26800,-40.60,20230308,14130,12.67,20230726,26800,-40.60,20230308,14130,12.67,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,140831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15880,1340,2,9.22,3008324680,189484,339.79,14550,16480,14540,18900,10180,14540,15877.11,4.13,0,41692,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2181,-12.59,4.02,12,1.38,-1261.00,3946.00,26800,20230308,-40.75,14130,20230726,12.38,26800,-40.75,20230308,14130,12.38,20230726,26800,-40.75,20230308,14130,12.38,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,130852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15970,1430,2,9.83,2873707100,181037,324.64,14550,16480,14540,18900,10180,14540,15874.33,4.13,0,38839,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2193,-12.66,4.05,12,1.32,-1261.00,3946.00,26800,20230308,-40.41,14130,20230726,13.02,26800,-40.41,20230308,14130,13.02,20230726,26800,-40.41,20230308,14130,13.02,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16200,1660,2,11.42,2655952010,167475,300.32,14550,16480,14540,18900,10180,14540,15859.58,4.13,0,34227,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2225,-12.85,4.11,12,1.22,-1261.00,3946.00,26800,20230308,-39.55,14130,20230726,14.65,26800,-39.55,20230308,14130,14.65,20230726,26800,-39.55,20230308,14130,14.65,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16020,1480,2,10.18,2278327950,144269,258.71,14550,16480,14540,18900,10180,14540,15793.09,4.13,0,25347,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2200,-12.70,4.06,12,1.05,-1261.00,3946.00,26800,20230308,-40.22,14130,20230726,13.38,26800,-40.22,20230308,14130,13.38,20230726,26800,-40.22,20230308,14130,13.38,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15640,1100,2,7.57,795378630,52224,93.65,14550,15900,14540,18900,10180,14540,15231.46,4.13,0,13238,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2148,-12.40,3.96,12,0.38,-1261.00,3946.00,26800,20230308,-41.64,14130,20230726,10.69,26800,-41.64,20230308,14130,10.69,20230726,26800,-41.64,20230308,14130,10.69,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230809,090836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14620,80,2,0.55,18930620,1300,2.33,14550,14620,14540,18900,10180,14540,14563.85,4.13,0,-235,15340,14940,14700,14300,14060,14820,14180,69,4360,500,10170,10,1,13734160,2008,-11.59,3.71,12,0.01,-1261.00,3946.00,26800,20230308,-45.45,14130,20230726,3.47,26800,-45.45,20230308,14130,3.47,20230726,26800,-45.45,20230308,14130,3.47,20230726,0.83,N,226950,500,68 억,,567621,N,N,11,N,00,N
|
|
20230808,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14540,-560,5,-3.71,810843420,55465,133.40,15100,15100,14460,19630,10570,15100,14619.01,4.26,0,-17569,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,1997,-11.53,3.68,12,0.40,-1261.00,3946.00,26800,20230308,-45.75,14130,20230726,2.90,26800,-45.75,20230308,14130,2.90,20230726,26800,-45.75,20230308,14130,2.90,20230726,0.83,N,226950,500,68 억,,585364,N,N,11,N,00,N
|
|
20230808,150841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14500,-600,5,-3.97,802981960,54924,132.10,15100,15100,14460,19630,10570,15100,14619.87,4.26,0,-17514,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,1991,-11.50,3.67,12,0.40,-1261.00,3946.00,26800,20230308,-45.90,14130,20230726,2.62,26800,-45.90,20230308,14130,2.62,20230726,26800,-45.90,20230308,14130,2.62,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14530,-570,5,-3.77,699744800,47803,114.97,15100,15100,14490,19630,10570,15100,14638.09,4.26,0,-14532,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,1996,-11.52,3.68,12,0.35,-1261.00,3946.00,26800,20230308,-45.78,14130,20230726,2.83,26800,-45.78,20230308,14130,2.83,20230726,26800,-45.78,20230308,14130,2.83,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14570,-530,5,-3.51,639507380,43665,105.02,15100,15100,14490,19630,10570,15100,14645.77,4.26,0,-12628,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,2001,-11.55,3.69,12,0.32,-1261.00,3946.00,26800,20230308,-45.63,14130,20230726,3.11,26800,-45.63,20230308,14130,3.11,20230726,26800,-45.63,20230308,14130,3.11,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14500,-600,5,-3.97,587733820,40118,96.49,15100,15100,14490,19630,10570,15100,14650.13,4.26,0,-12350,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,1991,-11.50,3.67,12,0.29,-1261.00,3946.00,26800,20230308,-45.90,14130,20230726,2.62,26800,-45.90,20230308,14130,2.62,20230726,26800,-45.90,20230308,14130,2.62,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,110824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14520,-580,5,-3.84,505200220,34436,82.82,15100,15100,14520,19630,10570,15100,14670.70,4.26,0,-11269,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,1994,-11.51,3.68,12,0.25,-1261.00,3946.00,26800,20230308,-45.82,14130,20230726,2.76,26800,-45.82,20230308,14130,2.76,20230726,26800,-45.82,20230308,14130,2.76,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,-320,5,-2.12,335056180,22788,54.81,15100,15100,14520,19630,10570,15100,14703.19,4.26,0,-8364,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,2030,-11.72,3.75,12,0.17,-1261.00,3946.00,26800,20230308,-44.85,14130,20230726,4.60,26800,-44.85,20230308,14130,4.60,20230726,26800,-44.85,20230308,14130,4.60,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230808,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14850,-250,5,-1.66,44110540,2962,7.12,15100,15100,14790,19630,10570,15100,14892.15,4.26,0,-1210,15926,15512,15106,14692,14286,15720,14900,69,4530,500,10570,10,1,13734160,2040,-11.78,3.76,12,0.02,-1261.00,3946.00,26800,20230308,-44.59,14130,20230726,5.10,26800,-44.59,20230308,14130,5.10,20230726,26800,-44.59,20230308,14130,5.10,20230726,0.83,N,226950,500,68 억,,585364,N,N,12,N,00,N
|
|
20230807,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,140,2,0.94,630827670,41577,86.62,14850,15520,14700,19440,10480,14960,15172.52,4.24,0,3635,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2074,-11.97,3.83,12,0.30,-1261.00,3946.00,26800,20230308,-43.66,14130,20230726,6.86,26800,-43.66,20230308,14130,6.86,20230726,26800,-43.66,20230308,14130,6.86,20230726,0.81,N,226950,500,68 억,,581755,N,N,12,N,00,N
|
|
20230807,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15060,100,2,0.67,617426870,40688,84.77,14850,15520,14700,19440,10480,14960,15174.67,4.24,0,3427,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2068,-11.94,3.82,12,0.30,-1261.00,3946.00,26800,20230308,-43.81,14130,20230726,6.58,26800,-43.81,20230308,14130,6.58,20230726,26800,-43.81,20230308,14130,6.58,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15090,130,2,0.87,578628740,38114,79.41,14850,15520,14700,19440,10480,14960,15181.53,4.24,0,4050,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2072,-11.97,3.82,12,0.28,-1261.00,3946.00,26800,20230308,-43.69,14130,20230726,6.79,26800,-43.69,20230308,14130,6.79,20230726,26800,-43.69,20230308,14130,6.79,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,130828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15140,180,2,1.20,547684820,36065,75.14,14850,15520,14700,19440,10480,14960,15186.05,4.24,0,3970,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2079,-12.01,3.84,12,0.26,-1261.00,3946.00,26800,20230308,-43.51,14130,20230726,7.15,26800,-43.51,20230308,14130,7.15,20230726,26800,-43.51,20230308,14130,7.15,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,120828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,160,2,1.07,529401460,34855,72.62,14850,15520,14700,19440,10480,14960,15188.68,4.24,0,3904,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2077,-11.99,3.83,12,0.25,-1261.00,3946.00,26800,20230308,-43.58,14130,20230726,7.01,26800,-43.58,20230308,14130,7.01,20230726,26800,-43.58,20230308,14130,7.01,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,200,2,1.34,492971450,32448,67.60,14850,15520,14700,19440,10480,14960,15192.66,4.24,0,4633,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2082,-12.02,3.84,12,0.24,-1261.00,3946.00,26800,20230308,-43.43,14130,20230726,7.29,26800,-43.43,20230308,14130,7.29,20230726,26800,-43.43,20230308,14130,7.29,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15280,320,2,2.14,377154630,24792,51.65,14850,15520,14700,19440,10480,14960,15212.76,4.24,0,7409,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2099,-12.12,3.87,12,0.18,-1261.00,3946.00,26800,20230308,-42.99,14130,20230726,8.14,26800,-42.99,20230308,14130,8.14,20230726,26800,-42.99,20230308,14130,8.14,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230807,090829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14850,-110,5,-0.74,48524130,3279,6.83,14850,14950,14700,19440,10480,14960,14798.45,4.24,0,1062,15513,15236,15013,14736,14513,15125,14625,69,4480,500,10470,10,1,13734160,2040,-11.78,3.76,12,0.02,-1261.00,3946.00,26800,20230308,-44.59,14130,20230726,5.10,26800,-44.59,20230308,14130,5.10,20230726,26800,-44.59,20230308,14130,5.10,20230726,0.81,N,226950,500,68 억,,581755,N,N,10,N,00,N
|
|
20230804,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,-310,5,-2.03,719856090,47986,98.18,15200,15290,14790,19850,10690,15270,15001.39,4.34,0,-14297,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2055,-11.86,3.79,12,0.35,-1261.00,3946.00,26800,20230308,-44.18,14130,20230726,5.87,26800,-44.18,20230308,14130,5.87,20230726,26800,-44.18,20230308,14130,5.87,20230726,0.82,N,226950,500,68 억,,595746,N,N,10,N,00,N
|
|
20230804,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15010,-260,5,-1.70,703466570,46892,95.94,15200,15290,14790,19850,10690,15270,15001.85,4.34,0,-14475,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2061,-11.90,3.80,12,0.34,-1261.00,3946.00,26800,20230308,-43.99,14130,20230726,6.23,26800,-43.99,20230308,14130,6.23,20230726,26800,-43.99,20230308,14130,6.23,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,-330,5,-2.16,627525090,41839,85.60,15200,15290,14790,19850,10690,15270,14998.57,4.34,0,-16194,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2052,-11.85,3.79,12,0.30,-1261.00,3946.00,26800,20230308,-44.25,14130,20230726,5.73,26800,-44.25,20230308,14130,5.73,20230726,26800,-44.25,20230308,14130,5.73,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14870,-400,5,-2.62,538975940,35893,73.44,15200,15290,14790,19850,10690,15270,15016.19,4.34,0,-17665,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2042,-11.79,3.77,12,0.26,-1261.00,3946.00,26800,20230308,-44.51,14130,20230726,5.24,26800,-44.51,20230308,14130,5.24,20230726,26800,-44.51,20230308,14130,5.24,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,-380,5,-2.49,462606040,30741,62.89,15200,15290,14830,19850,10690,15270,15048.50,4.34,0,-15401,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2045,-11.81,3.77,12,0.22,-1261.00,3946.00,26800,20230308,-44.44,14130,20230726,5.38,26800,-44.44,20230308,14130,5.38,20230726,26800,-44.44,20230308,14130,5.38,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,-380,5,-2.49,372428020,24687,50.51,15200,15290,14880,19850,10690,15270,15086.00,4.34,0,-11736,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2045,-11.81,3.77,12,0.18,-1261.00,3946.00,26800,20230308,-44.44,14130,20230726,5.38,26800,-44.44,20230308,14130,5.38,20230726,26800,-44.44,20230308,14130,5.38,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,100813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-240,5,-1.57,161037500,10660,21.81,15200,15290,14990,19850,10690,15270,15106.71,4.34,0,-3411,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2064,-11.92,3.81,12,0.08,-1261.00,3946.00,26800,20230308,-43.92,14130,20230726,6.37,26800,-43.92,20230308,14130,6.37,20230726,26800,-43.92,20230308,14130,6.37,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230804,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15070,-200,5,-1.31,42659210,2818,5.77,15200,15290,15020,19850,10690,15270,15138.12,4.34,0,-1799,15903,15586,14983,14666,14063,15745,14825,69,4580,500,10680,10,1,13734160,2070,-11.95,3.82,12,0.02,-1261.00,3946.00,26800,20230308,-43.77,14130,20230726,6.65,26800,-43.77,20230308,14130,6.65,20230726,26800,-43.77,20230308,14130,6.65,20230726,0.82,N,226950,500,68 억,,595746,N,N,27,N,00,N
|
|
20230803,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15270,560,2,3.81,731161790,48872,81.99,14710,15300,14380,19120,10300,14710,14960.29,4.28,0,7285,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2097,-12.11,3.87,12,0.36,-1261.00,3946.00,26800,20230308,-43.02,14130,20230726,8.07,26800,-43.02,20230308,14130,8.07,20230726,26800,-43.02,20230308,14130,8.07,20230726,0.82,N,226950,500,68 억,,587733,N,N,27,N,00,N
|
|
20230803,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15270,560,2,3.81,705291370,47178,79.15,14710,15300,14380,19120,10300,14710,14949.58,4.28,0,7211,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2097,-12.11,3.87,12,0.34,-1261.00,3946.00,26800,20230308,-43.02,14130,20230726,8.07,26800,-43.02,20230308,14130,8.07,20230726,26800,-43.02,20230308,14130,8.07,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,510,2,3.47,587224080,39401,66.10,14710,15300,14380,19120,10300,14710,14903.79,4.28,0,6569,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2090,-12.07,3.86,12,0.29,-1261.00,3946.00,26800,20230308,-43.21,14130,20230726,7.71,26800,-43.21,20230308,14130,7.71,20230726,26800,-43.21,20230308,14130,7.71,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15140,430,2,2.92,533845460,35891,60.21,14710,15200,14380,19120,10300,14710,14874.08,4.28,0,5315,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2079,-12.01,3.84,12,0.26,-1261.00,3946.00,26800,20230308,-43.51,14130,20230726,7.15,26800,-43.51,20230308,14130,7.15,20230726,26800,-43.51,20230308,14130,7.15,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,120820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,320,2,2.18,483617150,32564,54.63,14710,15200,14380,19120,10300,14710,14851.28,4.28,0,3032,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2064,-11.92,3.81,12,0.24,-1261.00,3946.00,26800,20230308,-43.92,14130,20230726,6.37,26800,-43.92,20230308,14130,6.37,20230726,26800,-43.92,20230308,14130,6.37,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14920,210,2,1.43,403669830,27221,45.67,14710,15200,14380,19120,10300,14710,14829.35,4.28,0,1463,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2049,-11.83,3.78,12,0.20,-1261.00,3946.00,26800,20230308,-44.33,14130,20230726,5.59,26800,-44.33,20230308,14130,5.59,20230726,26800,-44.33,20230308,14130,5.59,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14670,-40,5,-0.27,156708420,10752,18.04,14710,14750,14380,19120,10300,14710,14574.82,4.28,0,-907,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,2015,-11.63,3.72,12,0.08,-1261.00,3946.00,26800,20230308,-45.26,14130,20230726,3.82,26800,-45.26,20230308,14130,3.82,20230726,26800,-45.26,20230308,14130,3.82,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230803,090809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14440,-270,5,-1.84,27489410,1896,3.18,14710,14710,14400,19120,10300,14710,14498.63,4.28,0,-966,15876,15292,14916,14332,13956,15105,14145,69,4410,500,10290,10,1,13734160,1983,-11.45,3.66,12,0.01,-1261.00,3946.00,26800,20230308,-46.12,14130,20230726,2.19,26800,-46.12,20230308,14130,2.19,20230726,26800,-46.12,20230308,14130,2.19,20230726,0.82,N,226950,500,68 억,,587733,N,N,1,N,00,N
|
|
20230802,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14710,-390,5,-2.58,894670140,59482,135.74,15020,15500,14540,19630,10570,15100,15042.66,4.38,0,-12614,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2020,-11.67,3.73,12,0.43,-1261.00,3946.00,26800,20230308,-45.11,14130,20230726,4.10,26800,-45.11,20230308,14130,4.10,20230726,26800,-45.11,20230308,14130,4.10,20230726,0.82,N,226950,500,68 억,,601372,N,N,1,N,00,N
|
|
20230802,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14610,-490,5,-3.25,855088790,56777,129.56,15020,15500,14590,19630,10570,15100,15060.48,4.38,0,-12523,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2007,-11.59,3.70,12,0.41,-1261.00,3946.00,26800,20230308,-45.49,14130,20230726,3.40,26800,-45.49,20230308,14130,3.40,20230726,26800,-45.49,20230308,14130,3.40,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14760,-340,5,-2.25,721171750,47647,108.73,15020,15500,14720,19630,10570,15100,15135.72,4.38,0,-11095,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2027,-11.70,3.74,12,0.35,-1261.00,3946.00,26800,20230308,-44.93,14130,20230726,4.46,26800,-44.93,20230308,14130,4.46,20230726,26800,-44.93,20230308,14130,4.46,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,130810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-200,5,-1.32,647416810,42660,97.35,15020,15500,14900,19630,10570,15100,15176.20,4.38,0,-12120,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2046,-11.82,3.78,12,0.31,-1261.00,3946.00,26800,20230308,-44.40,14130,20230726,5.45,26800,-44.40,20230308,14130,5.45,20230726,26800,-44.40,20230308,14130,5.45,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15090,-10,5,-0.07,531983390,34975,79.81,15020,15500,15020,19630,10570,15100,15210.39,4.38,0,-7572,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2072,-11.97,3.82,12,0.25,-1261.00,3946.00,26800,20230308,-43.69,14130,20230726,6.79,26800,-43.69,20230308,14130,6.79,20230726,26800,-43.69,20230308,14130,6.79,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,110807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15280,180,2,1.19,397816110,26116,59.60,15020,15500,15020,19630,10570,15100,15232.66,4.38,0,-3523,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2099,-12.12,3.87,12,0.19,-1261.00,3946.00,26800,20230308,-42.99,14130,20230726,8.14,26800,-42.99,20230308,14130,8.14,20230726,26800,-42.99,20230308,14130,8.14,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,100809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15180,80,2,0.53,181706690,11997,27.38,15020,15270,15020,19630,10570,15100,15146.01,4.38,0,-3064,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2085,-12.04,3.85,12,0.09,-1261.00,3946.00,26800,20230308,-43.36,14130,20230726,7.43,26800,-43.36,20230308,14130,7.43,20230726,26800,-43.36,20230308,14130,7.43,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230802,090808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-70,5,-0.46,10332390,687,1.57,15020,15050,15020,19630,10570,15100,15039.87,4.38,0,-249,15746,15422,15066,14742,14386,15585,14905,69,4530,500,10570,10,1,13734160,2064,-11.92,3.81,12,0.01,-1261.00,3946.00,26800,20230308,-43.92,14130,20230726,6.37,26800,-43.92,20230308,14130,6.37,20230726,26800,-43.92,20230308,14130,6.37,20230726,0.82,N,226950,500,68 억,,601372,N,N,0,N,00,N
|
|
20230801,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,290,2,1.96,664917480,43807,166.33,14710,15390,14710,19250,10370,14810,15178.34,4.33,0,6327,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2074,-11.97,3.83,12,0.32,-1261.00,3946.00,26800,20230308,-43.66,14130,20230726,6.86,26800,-43.66,20230308,14130,6.86,20230726,26800,-43.66,20230308,14130,6.86,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15080,270,2,1.82,639041980,42091,159.82,14710,15390,14710,19250,10370,14810,15182.39,4.33,0,5902,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2071,-11.96,3.82,12,0.31,-1261.00,3946.00,26800,20230308,-43.73,14130,20230726,6.72,26800,-43.73,20230308,14130,6.72,20230726,26800,-43.73,20230308,14130,6.72,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,140820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15040,230,2,1.55,585260250,38525,146.28,14710,15390,14710,19250,10370,14810,15191.70,4.33,0,5258,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2066,-11.93,3.81,12,0.28,-1261.00,3946.00,26800,20230308,-43.88,14130,20230726,6.44,26800,-43.88,20230308,14130,6.44,20230726,26800,-43.88,20230308,14130,6.44,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15190,380,2,2.57,494594160,32511,123.44,14710,15390,14710,19250,10370,14810,15213.13,4.33,0,6389,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2086,-12.05,3.85,12,0.24,-1261.00,3946.00,26800,20230308,-43.32,14130,20230726,7.50,26800,-43.32,20230308,14130,7.50,20230726,26800,-43.32,20230308,14130,7.50,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,480,2,3.24,446090610,29318,111.32,14710,15390,14710,19250,10370,14810,15215.59,4.33,0,7604,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2100,-12.13,3.87,12,0.21,-1261.00,3946.00,26800,20230308,-42.95,14130,20230726,8.21,26800,-42.95,20230308,14130,8.21,20230726,26800,-42.95,20230308,14130,8.21,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15340,530,2,3.58,375690600,24687,93.74,14710,15390,14710,19250,10370,14810,15218.16,4.33,0,6555,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2107,-12.16,3.89,12,0.18,-1261.00,3946.00,26800,20230308,-42.76,14130,20230726,8.56,26800,-42.76,20230308,14130,8.56,20230726,26800,-42.76,20230308,14130,8.56,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,100803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15270,460,2,3.11,314773700,20698,78.59,14710,15390,14710,19250,10370,14810,15207.93,4.33,0,5907,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2097,-12.11,3.87,12,0.15,-1261.00,3946.00,26800,20230308,-43.02,14130,20230726,8.07,26800,-43.02,20230308,14130,8.07,20230726,26800,-43.02,20230308,14130,8.07,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|
|
20230801,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,400,2,2.70,45489100,3040,11.54,14710,15210,14710,19250,10370,14810,14963.52,4.33,0,128,15223,15016,14863,14656,14503,14990,14630,69,4440,500,10360,10,1,13734160,2089,-12.06,3.85,12,0.02,-1261.00,3946.00,26800,20230308,-43.25,14130,20230726,7.64,26800,-43.25,20230308,14130,7.64,20230726,26800,-43.25,20230308,14130,7.64,20230726,0.83,N,226950,500,68 억,,595026,N,N,0,N,00,N
|