146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240628,161247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-55,5,-2.40,204059865,89756,137.14,2280,2325,2235,2980,1610,2295,2273.67,0.10,0,3208,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,720,-80.00,1.81,12,0.28,-28.00,1239.00,7745,20230710,-71.08,2195,20240416,2.05,4015,-44.21,20240423,2195,2.05,20240416,3200,-30.00,20240529,439,410.25,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,151301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-50,5,-2.18,186428715,81890,125.12,2280,2325,2235,2980,1610,2295,2276.57,0.10,0,5169,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,722,-80.18,1.81,12,0.25,-28.00,1239.00,7745,20230710,-71.01,2195,20240416,2.28,4015,-44.08,20240423,2195,2.28,20240416,3200,-29.84,20240529,439,411.39,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,141300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-5,5,-0.22,117476445,51324,78.42,2280,2325,2270,2980,1610,2295,2288.92,0.10,0,4362,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,737,-81.79,1.85,12,0.16,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,131258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-10,5,-0.44,89675575,39154,59.82,2280,2325,2270,2980,1610,2295,2290.33,0.10,0,3635,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,735,-81.61,1.84,12,0.12,-28.00,1239.00,7745,20230710,-70.50,2195,20240416,4.10,4015,-43.09,20240423,2195,4.10,20240416,3200,-28.59,20240529,439,420.50,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,121256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-5,5,-0.22,82639705,36078,55.12,2280,2325,2270,2980,1610,2295,2290.58,0.10,0,4958,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,737,-81.79,1.85,12,0.11,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,111235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-5,5,-0.22,81756020,35692,54.53,2280,2325,2270,2980,1610,2295,2290.60,0.10,0,4959,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,737,-81.79,1.85,12,0.11,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,101231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-20,5,-0.87,68438960,29850,45.61,2280,2325,2275,2980,1610,2295,2292.76,0.10,0,6000,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,732,-81.25,1.84,12,0.09,-28.00,1239.00,7745,20230710,-70.63,2195,20240416,3.64,4015,-43.34,20240423,2195,3.64,20240416,3200,-28.91,20240529,439,418.22,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240628,091237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,15,2,0.65,32694150,14246,21.77,2280,2320,2280,2980,1610,2295,2294.97,0.10,0,2058,2381,2337,2311,2267,2241,2325,2255,161,685,500,1420,5,1,32163769,743,-82.50,1.86,12,0.04,-28.00,1239.00,7745,20230710,-70.17,2195,20240416,5.24,4015,-42.47,20240423,2195,5.24,20240416,3200,-27.81,20240529,439,426.20,20240416,2.97,N,363260,500,160 억,,31811,N,N,0,N,00,N
|
|
20240627,161224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-55,5,-2.34,141545805,61354,102.49,2350,2355,2285,3055,1645,2350,2307.30,0.14,0,-12693,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,738,-81.96,1.85,12,0.19,-28.00,1239.00,7745,20230710,-70.37,2195,20240416,4.56,4015,-42.84,20240423,2195,4.56,20240416,3200,-28.28,20240529,439,422.78,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,151231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-55,5,-2.34,126422130,54760,91.48,2350,2355,2285,3055,1645,2350,2308.66,0.14,0,-11849,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,738,-81.96,1.85,12,0.17,-28.00,1239.00,7745,20230710,-70.37,2195,20240416,4.56,4015,-42.84,20240423,2195,4.56,20240416,3200,-28.28,20240529,439,422.78,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,141230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-60,5,-2.55,124733085,54024,90.25,2350,2355,2285,3055,1645,2350,2308.85,0.14,0,-11783,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,737,-81.79,1.85,12,0.17,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,131230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-40,5,-1.70,84261310,36452,60.89,2350,2355,2290,3055,1645,2350,2311.57,0.14,0,-4623,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,743,-82.50,1.86,12,0.11,-28.00,1239.00,7745,20230710,-70.17,2195,20240416,5.24,4015,-42.47,20240423,2195,5.24,20240416,3200,-27.81,20240529,439,426.20,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,121232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-60,5,-2.55,76552455,33111,55.31,2350,2355,2290,3055,1645,2350,2311.99,0.14,0,-2935,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,737,-81.79,1.85,12,0.10,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,111231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-50,5,-2.13,57084500,24647,41.17,2350,2355,2300,3055,1645,2350,2316.08,0.14,0,-961,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,740,-82.14,1.86,12,0.08,-28.00,1239.00,7745,20230710,-70.30,2195,20240416,4.78,4015,-42.71,20240423,2195,4.78,20240416,3200,-28.12,20240529,439,423.92,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,101231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-40,5,-1.70,26442530,11350,18.96,2350,2355,2310,3055,1645,2350,2329.74,0.14,0,-1402,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,743,-82.50,1.86,12,0.04,-28.00,1239.00,7745,20230710,-70.17,2195,20240416,5.24,4015,-42.47,20240423,2195,5.24,20240416,3200,-27.81,20240529,439,426.20,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240627,091231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,0,3,0.00,8274510,3530,5.90,2350,2355,2330,3055,1645,2350,2344.05,0.14,0,-1502,2426,2387,2346,2307,2266,2390,2310,161,705,500,1450,5,1,32163769,756,-83.93,1.90,12,0.01,-28.00,1239.00,7745,20230710,-69.66,2195,20240416,7.06,4015,-41.47,20240423,2195,7.06,20240416,3200,-26.56,20240529,439,435.31,20240416,2.97,N,363260,500,160 억,,44495,N,N,0,N,00,N
|
|
20240626,161226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-15,5,-0.63,139119540,59400,67.59,2350,2385,2305,3070,1660,2365,2342.08,0.14,0,844,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,756,-83.93,1.90,12,0.18,-28.00,1239.00,7745,20230710,-69.66,2195,20240416,7.06,4015,-41.47,20240423,2195,7.06,20240416,3200,-26.56,20240529,439,435.31,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,151230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-35,5,-1.48,130171740,55572,63.24,2350,2385,2305,3070,1660,2365,2342.40,0.14,0,2231,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,749,-83.21,1.88,12,0.17,-28.00,1239.00,7745,20230710,-69.92,2195,20240416,6.15,4015,-41.97,20240423,2195,6.15,20240416,3200,-27.19,20240529,439,430.75,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,141227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-35,5,-1.48,94333105,40104,45.63,2350,2385,2325,3070,1660,2365,2352.21,0.14,0,2551,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,749,-83.21,1.88,12,0.12,-28.00,1239.00,7745,20230710,-69.92,2195,20240416,6.15,4015,-41.97,20240423,2195,6.15,20240416,3200,-27.19,20240529,439,430.75,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,131228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-5,5,-0.21,83206420,35352,40.23,2350,2385,2325,3070,1660,2365,2353.66,0.14,0,2476,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,759,-84.29,1.90,12,0.11,-28.00,1239.00,7745,20230710,-69.53,2195,20240416,7.52,4015,-41.22,20240423,2195,7.52,20240416,3200,-26.25,20240529,439,437.59,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,121225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-25,5,-1.06,79225880,33656,38.30,2350,2385,2325,3070,1660,2365,2353.99,0.14,0,3184,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,753,-83.57,1.89,12,0.10,-28.00,1239.00,7745,20230710,-69.79,2195,20240416,6.61,4015,-41.72,20240423,2195,6.61,20240416,3200,-26.88,20240529,439,433.03,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,111228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,5,2,0.21,61327020,26022,29.61,2350,2385,2325,3070,1660,2365,2356.74,0.14,0,1908,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,762,-84.64,1.91,12,0.08,-28.00,1239.00,7745,20230710,-69.40,2195,20240416,7.97,4015,-40.97,20240423,2195,7.97,20240416,3200,-25.94,20240529,439,439.86,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,101225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-10,5,-0.42,56994535,24187,27.52,2350,2385,2325,3070,1660,2365,2356.41,0.14,0,1702,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,757,-84.11,1.90,12,0.08,-28.00,1239.00,7745,20230710,-69.59,2195,20240416,7.29,4015,-41.34,20240423,2195,7.29,20240416,3200,-26.41,20240529,439,436.45,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240626,091229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-20,5,-0.85,27760860,11831,13.46,2350,2365,2325,3070,1660,2365,2346.45,0.14,0,1490,2441,2402,2341,2302,2241,2422,2322,161,705,500,1460,5,1,32163769,754,-83.75,1.89,12,0.04,-28.00,1239.00,7745,20230710,-69.72,2195,20240416,6.83,4015,-41.59,20240423,2195,6.83,20240416,3200,-26.72,20240529,439,434.17,20240416,3.02,N,363260,500,160 억,,43651,N,N,0,N,00,N
|
|
20240625,161224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,55,2,2.38,197750715,84427,39.75,2280,2380,2280,3000,1620,2310,2342.27,0.14,0,-2931,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,761,-84.46,1.91,12,0.26,-28.00,1239.00,7745,20230710,-69.46,2195,20240416,7.74,4015,-41.10,20240423,2195,7.74,20240416,3200,-26.09,20240529,439,438.72,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,45,2,1.95,187863070,80241,37.78,2280,2380,2280,3000,1620,2310,2341.24,0.14,0,-4809,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,757,-84.11,1.90,12,0.25,-28.00,1239.00,7745,20230710,-69.59,2195,20240416,7.29,4015,-41.34,20240423,2195,7.29,20240416,3200,-26.41,20240529,439,436.45,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,141226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,30,2,1.30,165196960,70567,33.23,2280,2380,2280,3000,1620,2310,2340.99,0.14,0,-8515,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,753,-83.57,1.89,12,0.22,-28.00,1239.00,7745,20230710,-69.79,2195,20240416,6.61,4015,-41.72,20240423,2195,6.61,20240416,3200,-26.88,20240529,439,433.03,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,131226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,50,2,2.16,143132925,61207,28.82,2280,2380,2280,3000,1620,2310,2338.51,0.14,0,-11388,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,759,-84.29,1.90,12,0.19,-28.00,1239.00,7745,20230710,-69.53,2195,20240416,7.52,4015,-41.22,20240423,2195,7.52,20240416,3200,-26.25,20240529,439,437.59,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,121229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,45,2,1.95,122109485,52294,24.62,2280,2380,2280,3000,1620,2310,2335.06,0.14,0,-8545,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,757,-84.11,1.90,12,0.16,-28.00,1239.00,7745,20230710,-69.59,2195,20240416,7.29,4015,-41.34,20240423,2195,7.29,20240416,3200,-26.41,20240529,439,436.45,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,111227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,35,2,1.52,76318950,32894,15.49,2280,2360,2280,3000,1620,2310,2320.15,0.14,0,-6485,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,754,-83.75,1.89,12,0.10,-28.00,1239.00,7745,20230710,-69.72,2195,20240416,6.83,4015,-41.59,20240423,2195,6.83,20240416,3200,-26.72,20240529,439,434.17,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,101225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-10,5,-0.43,39016955,16938,7.98,2280,2330,2280,3000,1620,2310,2303.52,0.14,0,-6305,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,740,-82.14,1.86,12,0.05,-28.00,1239.00,7745,20230710,-70.30,2195,20240416,4.78,4015,-42.71,20240423,2195,4.78,20240416,3200,-28.12,20240529,439,423.92,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240625,091224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,5,2,0.22,13190260,5731,2.70,2280,2330,2280,3000,1620,2310,2301.56,0.14,0,-506,2543,2426,2363,2246,2183,2395,2215,161,690,500,1430,5,1,32163769,745,-82.68,1.87,12,0.02,-28.00,1239.00,7745,20230710,-70.11,2195,20240416,5.47,4015,-42.34,20240423,2195,5.47,20240416,3200,-27.66,20240529,439,427.33,20240416,3.04,N,363260,500,160 억,,46582,N,N,0,N,00,N
|
|
20240624,161224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-75,5,-3.14,499061410,208682,167.57,2480,2480,2300,3100,1670,2385,2391.53,0.19,0,-15091,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,743,-82.50,1.86,12,0.65,-28.00,1239.00,7745,20230710,-70.17,2195,20240416,5.24,4015,-42.47,20240423,2195,5.24,20240416,3200,-27.81,20240529,439,426.20,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,-65,5,-2.73,479934420,200401,160.92,2480,2480,2300,3100,1670,2385,2394.87,0.19,0,-14621,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,746,-82.86,1.87,12,0.62,-28.00,1239.00,7745,20230710,-70.05,2195,20240416,5.69,4015,-42.22,20240423,2195,5.69,20240416,3200,-27.50,20240529,439,428.47,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,141222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,-65,5,-2.73,452660085,188641,151.48,2480,2480,2300,3100,1670,2385,2399.58,0.19,0,-12838,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,746,-82.86,1.87,12,0.59,-28.00,1239.00,7745,20230710,-70.05,2195,20240416,5.69,4015,-42.22,20240423,2195,5.69,20240416,3200,-27.50,20240529,439,428.47,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,131219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-35,5,-1.47,391749155,162420,130.42,2480,2480,2330,3100,1670,2385,2411.95,0.19,0,-12606,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,756,-83.93,1.90,12,0.50,-28.00,1239.00,7745,20230710,-69.66,2195,20240416,7.06,4015,-41.47,20240423,2195,7.06,20240416,3200,-26.56,20240529,439,435.31,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-35,5,-1.47,375809645,155605,124.95,2480,2480,2345,3100,1670,2385,2415.15,0.19,0,-12307,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,756,-83.93,1.90,12,0.48,-28.00,1239.00,7745,20230710,-69.66,2195,20240416,7.06,4015,-41.47,20240423,2195,7.06,20240416,3200,-26.56,20240529,439,435.31,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-20,5,-0.84,347242840,143474,115.21,2480,2480,2360,3100,1670,2385,2420.25,0.19,0,-9410,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,761,-84.46,1.91,12,0.45,-28.00,1239.00,7745,20230710,-69.46,2195,20240416,7.74,4015,-41.10,20240423,2195,7.74,20240416,3200,-26.09,20240529,439,438.72,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,101221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,50,2,2.10,281012460,115834,93.01,2480,2480,2380,3100,1670,2385,2425.99,0.19,0,-9248,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,783,-86.96,1.97,12,0.36,-28.00,1239.00,7745,20230710,-68.56,2195,20240416,10.93,4015,-39.35,20240423,2195,10.93,20240416,3200,-23.91,20240529,439,454.67,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240624,091222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,35,2,1.47,140178860,57253,45.97,2480,2480,2410,3100,1670,2385,2448.41,0.19,0,-8667,2481,2432,2381,2332,2281,2407,2307,161,715,500,1470,5,1,32163769,778,-86.43,1.95,12,0.18,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,2.97,N,363260,500,160 억,,61600,N,N,0,N,00,N
|
|
20240621,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-5,5,-0.21,266306215,111649,77.47,2400,2430,2330,3105,1675,2390,2385.17,0.25,0,-17426,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,767,-85.18,1.92,12,0.35,-28.00,1239.00,7745,20230710,-69.21,2195,20240416,8.66,4015,-40.60,20240423,2195,8.66,20240416,3200,-25.47,20240529,439,443.28,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,151140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-10,5,-0.42,245573365,102934,71.42,2400,2430,2330,3105,1675,2390,2385.69,0.25,0,-15609,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,765,-85.00,1.92,12,0.32,-28.00,1239.00,7745,20230710,-69.27,2195,20240416,8.43,4015,-40.72,20240423,2195,8.43,20240416,3200,-25.62,20240529,439,442.14,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,15,2,0.63,210574285,88275,61.25,2400,2430,2330,3105,1675,2390,2385.38,0.25,0,-17430,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,774,-85.89,1.94,12,0.27,-28.00,1239.00,7745,20230710,-68.95,2195,20240416,9.57,4015,-40.10,20240423,2195,9.57,20240416,3200,-24.84,20240529,439,447.84,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,131140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-5,5,-0.21,119902130,50667,35.16,2400,2410,2330,3105,1675,2390,2365.99,0.25,0,-5963,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,767,-85.18,1.92,12,0.16,-28.00,1239.00,7745,20230710,-69.21,2195,20240416,8.66,4015,-40.60,20240423,2195,8.66,20240416,3200,-25.47,20240529,439,443.28,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,121143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-25,5,-1.05,104648840,44237,30.69,2400,2410,2330,3105,1675,2390,2365.07,0.25,0,-6011,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,761,-84.46,1.91,12,0.14,-28.00,1239.00,7745,20230710,-69.46,2195,20240416,7.74,4015,-41.10,20240423,2195,7.74,20240416,3200,-26.09,20240529,439,438.72,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-10,5,-0.42,92111480,38958,27.03,2400,2410,2330,3105,1675,2390,2363.69,0.25,0,-4825,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,765,-85.00,1.92,12,0.12,-28.00,1239.00,7745,20230710,-69.27,2195,20240416,8.43,4015,-40.72,20240423,2195,8.43,20240416,3200,-25.62,20240529,439,442.14,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,101137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-35,5,-1.46,74617520,31584,21.91,2400,2410,2330,3105,1675,2390,2361.59,0.25,0,-2405,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,757,-84.11,1.90,12,0.10,-28.00,1239.00,7745,20230710,-69.59,2195,20240416,7.29,4015,-41.34,20240423,2195,7.29,20240416,3200,-26.41,20240529,439,436.45,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240621,091143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,10,2,0.42,25907015,10862,7.54,2400,2410,2370,3105,1675,2390,2384.60,0.25,0,-1683,2503,2446,2408,2351,2313,2427,2332,161,715,500,1480,5,1,32163769,772,-85.71,1.94,12,0.03,-28.00,1239.00,7745,20230710,-69.01,2195,20240416,9.34,4015,-40.22,20240423,2195,9.34,20240416,3200,-25.00,20240529,439,446.70,20240416,2.95,N,363260,500,160 억,,79072,N,N,0,N,00,N
|
|
20240620,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-20,5,-0.83,347858785,143954,29.89,2410,2465,2370,3130,1690,2410,2416.46,0.27,0,-6333,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,769,-85.36,1.93,12,0.45,-28.00,1239.00,7745,20230710,-69.14,2195,20240416,8.88,4015,-40.47,20240423,2195,8.88,20240416,3200,-25.31,20240529,439,444.42,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,151131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-5,5,-0.21,337180075,139492,28.97,2410,2465,2370,3130,1690,2410,2417.20,0.27,0,-6164,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,774,-85.89,1.94,12,0.43,-28.00,1239.00,7745,20230710,-68.95,2195,20240416,9.57,4015,-40.10,20240423,2195,9.57,20240416,3200,-24.84,20240529,439,447.84,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,141137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,10,2,0.41,310396490,128305,26.64,2410,2465,2370,3130,1690,2410,2419.21,0.27,0,-5405,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,778,-86.43,1.95,12,0.40,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,5,2,0.21,270416630,111742,23.20,2410,2465,2370,3130,1690,2410,2420.01,0.27,0,-4760,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,777,-86.25,1.95,12,0.35,-28.00,1239.00,7745,20230710,-68.82,2195,20240416,10.02,4015,-39.85,20240423,2195,10.02,20240416,3200,-24.53,20240529,439,450.11,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,50,2,2.07,240756365,99501,20.66,2410,2465,2370,3130,1690,2410,2419.64,0.27,0,-4790,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,791,-87.86,1.99,12,0.31,-28.00,1239.00,7745,20230710,-68.24,2195,20240416,12.07,4015,-38.73,20240423,2195,12.07,20240416,3200,-23.12,20240529,439,460.36,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,111136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,25,2,1.04,175576365,72841,15.13,2410,2450,2370,3130,1690,2410,2410.41,0.27,0,-4247,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,783,-86.96,1.97,12,0.23,-28.00,1239.00,7745,20230710,-68.56,2195,20240416,10.93,4015,-39.35,20240423,2195,10.93,20240416,3200,-23.91,20240529,439,454.67,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,101138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,10,2,0.41,102853190,42887,8.91,2410,2430,2370,3130,1690,2410,2398.24,0.27,0,-4280,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,778,-86.43,1.95,12,0.13,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240620,091142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-25,5,-1.04,34404100,14363,2.98,2410,2430,2385,3130,1690,2410,2395.33,0.27,0,3126,2630,2520,2435,2325,2240,2575,2380,161,720,500,1490,5,1,32163769,767,-85.18,1.92,12,0.04,-28.00,1239.00,7745,20230710,-69.21,2195,20240416,8.66,4015,-40.60,20240423,2195,8.66,20240416,3200,-25.47,20240529,439,443.28,20240416,3.04,N,363260,500,160 억,,85865,N,N,0,N,00,N
|
|
20240619,161130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,60,2,2.55,1174334500,480530,323.62,2350,2545,2350,3055,1645,2350,2443.83,0.12,0,48155,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,775,-86.07,1.95,12,1.49,-28.00,1239.00,7745,20230710,-68.88,2195,20240416,9.79,4015,-39.98,20240423,2195,9.79,20240416,3200,-24.69,20240529,439,448.97,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,151131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,50,2,2.13,1075790175,439722,296.14,2350,2545,2350,3055,1645,2350,2446.52,0.12,0,58851,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,772,-85.71,1.94,12,1.37,-28.00,1239.00,7745,20230710,-69.01,2195,20240416,9.34,4015,-40.22,20240423,2195,9.34,20240416,3200,-25.00,20240529,439,446.70,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,75,2,3.19,980984685,400318,269.60,2350,2545,2350,3055,1645,2350,2450.51,0.12,0,45594,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,780,-86.61,1.96,12,1.24,-28.00,1239.00,7745,20230710,-68.69,2195,20240416,10.48,4015,-39.60,20240423,2195,10.48,20240416,3200,-24.22,20240529,439,452.39,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,131127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,70,2,2.98,904124455,368500,248.17,2350,2545,2350,3055,1645,2350,2453.53,0.12,0,44155,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,778,-86.43,1.95,12,1.15,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,60,2,2.55,846646915,344633,232.10,2350,2545,2350,3055,1645,2350,2456.66,0.12,0,51301,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,775,-86.07,1.95,12,1.07,-28.00,1239.00,7745,20230710,-68.88,2195,20240416,9.79,4015,-39.98,20240423,2195,9.79,20240416,3200,-24.69,20240529,439,448.97,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,111132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,90,2,3.83,799464415,325195,219.01,2350,2545,2350,3055,1645,2350,2458.42,0.12,0,55507,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,785,-87.14,1.97,12,1.01,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,80,2,3.40,735924180,298930,201.32,2350,2545,2350,3055,1645,2350,2461.86,0.12,0,54961,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,782,-86.79,1.96,12,0.93,-28.00,1239.00,7745,20230710,-68.62,2195,20240416,10.71,4015,-39.48,20240423,2195,10.71,20240416,3200,-24.06,20240529,439,453.53,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240619,091138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,150,2,6.38,453786770,183595,123.65,2350,2545,2350,3055,1645,2350,2471.67,0.12,0,32463,2400,2375,2325,2300,2250,2387,2312,161,705,500,1450,5,1,32163769,804,-89.29,2.02,12,0.57,-28.00,1239.00,7745,20230710,-67.72,2195,20240416,13.90,4015,-37.73,20240423,2195,13.90,20240416,3200,-21.88,20240529,439,469.48,20240416,3.07,N,363260,500,160 억,,39134,N,N,0,N,00,N
|
|
20240618,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,30,2,1.29,338867735,147464,83.43,2300,2350,2275,3015,1625,2320,2297.43,0.10,0,8876,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,756,-83.93,1.90,12,0.46,-28.00,1239.00,7745,20230710,-69.66,2195,20240416,7.06,4015,-41.47,20240423,2195,7.06,20240416,3200,-26.56,20240529,439,435.31,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-10,5,-0.43,291500085,127203,71.97,2300,2335,2275,3015,1625,2320,2291.59,0.10,0,12775,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,743,-82.50,1.86,12,0.40,-28.00,1239.00,7745,20230710,-70.17,2195,20240416,5.24,4015,-42.47,20240423,2195,5.24,20240416,3200,-27.81,20240529,439,426.20,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,141128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-40,5,-1.72,233884975,102002,57.71,2300,2335,2275,3015,1625,2320,2292.92,0.10,0,3368,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,733,-81.43,1.84,12,0.32,-28.00,1239.00,7745,20230710,-70.56,2195,20240416,3.87,4015,-43.21,20240423,2195,3.87,20240416,3200,-28.75,20240529,439,419.36,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,131128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-30,5,-1.29,178713200,77787,44.01,2300,2335,2275,3015,1625,2320,2297.44,0.10,0,-975,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,737,-81.79,1.85,12,0.24,-28.00,1239.00,7745,20230710,-70.43,2195,20240416,4.33,4015,-42.96,20240423,2195,4.33,20240416,3200,-28.44,20240529,439,421.64,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,121125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-25,5,-1.08,161991065,70456,39.86,2300,2335,2275,3015,1625,2320,2299.15,0.10,0,-975,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,738,-81.96,1.85,12,0.22,-28.00,1239.00,7745,20230710,-70.37,2195,20240416,4.56,4015,-42.84,20240423,2195,4.56,20240416,3200,-28.28,20240529,439,422.78,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-20,5,-0.86,155085525,67443,38.16,2300,2335,2280,3015,1625,2320,2299.47,0.10,0,-825,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,740,-82.14,1.86,12,0.21,-28.00,1239.00,7745,20230710,-70.30,2195,20240416,4.78,4015,-42.71,20240423,2195,4.78,20240416,3200,-28.12,20240529,439,423.92,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,101125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,-5,5,-0.22,70008225,30357,17.18,2300,2335,2285,3015,1625,2320,2306.12,0.10,0,-1707,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,745,-82.68,1.87,12,0.09,-28.00,1239.00,7745,20230710,-70.11,2195,20240416,5.47,4015,-42.34,20240423,2195,5.47,20240416,3200,-27.66,20240529,439,427.33,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240618,091134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,5,2,0.22,26954245,11684,6.61,2300,2335,2300,3015,1625,2320,2306.82,0.10,0,1136,2453,2386,2343,2276,2233,2365,2255,161,695,500,1430,5,1,32163769,748,-83.04,1.88,12,0.04,-28.00,1239.00,7745,20230710,-69.98,2195,20240416,5.92,4015,-42.09,20240423,2195,5.92,20240416,3200,-27.34,20240529,439,429.61,20240416,3.12,N,363260,500,160 억,,33729,N,N,0,N,00,N
|
|
20240617,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,-60,5,-2.52,407888505,174035,90.53,2360,2410,2300,3090,1670,2380,2343.75,0.06,0,17462,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,746,-82.86,1.87,12,0.54,-28.00,1239.00,7745,20230710,-70.05,2195,20240416,5.69,4015,-42.22,20240423,2195,5.69,20240416,3200,-27.50,20240529,439,428.47,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,-65,5,-2.73,376654560,160580,83.54,2360,2410,2300,3090,1670,2380,2345.57,0.06,0,14747,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,745,-82.68,1.87,12,0.50,-28.00,1239.00,7745,20230710,-70.11,2195,20240416,5.47,4015,-42.34,20240423,2195,5.47,20240416,3200,-27.66,20240529,439,427.33,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-20,5,-0.84,298650615,126936,66.03,2360,2410,2320,3090,1670,2380,2352.75,0.06,0,14352,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,759,-84.29,1.90,12,0.39,-28.00,1239.00,7745,20230710,-69.53,2195,20240416,7.52,4015,-41.22,20240423,2195,7.52,20240416,3200,-26.25,20240529,439,437.59,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,131114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-50,5,-2.10,281766100,119711,62.27,2360,2410,2320,3090,1670,2380,2353.70,0.06,0,15045,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,749,-83.21,1.88,12,0.37,-28.00,1239.00,7745,20230710,-69.92,2195,20240416,6.15,4015,-41.97,20240423,2195,6.15,20240416,3200,-27.19,20240529,439,430.75,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,121114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-40,5,-1.68,221189935,93680,48.73,2360,2410,2330,3090,1670,2380,2361.11,0.06,0,13935,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,753,-83.57,1.89,12,0.29,-28.00,1239.00,7745,20230710,-69.79,2195,20240416,6.61,4015,-41.72,20240423,2195,6.61,20240416,3200,-26.88,20240529,439,433.03,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,111105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-20,5,-0.84,215851965,91406,47.55,2360,2410,2330,3090,1670,2380,2361.45,0.06,0,13802,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,759,-84.29,1.90,12,0.28,-28.00,1239.00,7745,20230710,-69.53,2195,20240416,7.52,4015,-41.22,20240423,2195,7.52,20240416,3200,-26.25,20240529,439,437.59,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,101105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-15,5,-0.63,142461840,60227,31.33,2360,2410,2330,3090,1670,2380,2365.40,0.06,0,8387,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,761,-84.46,1.91,12,0.19,-28.00,1239.00,7745,20230710,-69.46,2195,20240416,7.74,4015,-41.10,20240423,2195,7.74,20240416,3200,-26.09,20240529,439,438.72,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240617,091109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-35,5,-1.47,44281875,18831,9.80,2360,2370,2330,3090,1670,2380,2351.43,0.06,0,7642,2493,2436,2408,2351,2323,2422,2337,161,710,500,1470,5,1,32163769,754,-83.75,1.89,12,0.06,-28.00,1239.00,7745,20230710,-69.72,2195,20240416,6.83,4015,-41.59,20240423,2195,6.83,20240416,3200,-26.72,20240529,439,434.17,20240416,3.16,N,363260,500,160 억,,18024,N,N,0,N,00,N
|
|
20240614,160932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-70,5,-2.86,456137345,188313,99.81,2465,2465,2380,3185,1715,2450,2422.39,0.12,0,-21006,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,765,-85.00,1.92,12,0.59,-28.00,1239.00,7745,20230710,-69.27,2195,20240416,8.43,4015,-40.72,20240423,2195,8.43,20240416,3200,-25.62,20240529,439,442.14,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-55,5,-2.24,428717725,176822,93.72,2465,2465,2380,3185,1715,2450,2424.57,0.12,0,-19540,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,770,-85.54,1.93,12,0.55,-28.00,1239.00,7745,20230710,-69.08,2195,20240416,9.11,4015,-40.35,20240423,2195,9.11,20240416,3200,-25.16,20240529,439,445.56,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-30,5,-1.22,305756585,125727,66.64,2465,2465,2410,3185,1715,2450,2431.91,0.12,0,-20671,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,778,-86.43,1.95,12,0.39,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,130936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-30,5,-1.22,269716590,110837,58.74,2465,2465,2410,3185,1715,2450,2433.45,0.12,0,-13577,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,778,-86.43,1.95,12,0.34,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,120941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,-15,5,-0.61,123066825,50294,26.66,2465,2465,2435,3185,1715,2450,2446.95,0.12,0,3036,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,783,-86.96,1.97,12,0.16,-28.00,1239.00,7745,20230710,-68.56,2195,20240416,10.93,4015,-39.35,20240423,2195,10.93,20240416,3200,-23.91,20240529,439,454.67,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,111054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,-5,5,-0.20,87263755,35619,18.88,2465,2465,2435,3185,1715,2450,2449.92,0.12,0,615,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,786,-87.32,1.97,12,0.11,-28.00,1239.00,7745,20230710,-68.43,2195,20240416,11.39,4015,-39.10,20240423,2195,11.39,20240416,3200,-23.59,20240529,439,456.95,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,101054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,0,3,0.00,74306085,30336,16.08,2465,2465,2435,3185,1715,2450,2449.44,0.12,0,2810,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,788,-87.50,1.98,12,0.09,-28.00,1239.00,7745,20230710,-68.37,2195,20240416,11.62,4015,-38.98,20240423,2195,11.62,20240416,3200,-23.44,20240529,439,458.09,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240614,091059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,-5,5,-0.20,10362335,4224,2.24,2465,2465,2440,3185,1715,2450,2453.20,0.12,0,-603,2500,2475,2455,2430,2410,2465,2420,161,735,500,1510,5,1,32163769,786,-87.32,1.97,12,0.01,-28.00,1239.00,7745,20230710,-68.43,2195,20240416,11.39,4015,-39.10,20240423,2195,11.39,20240416,3200,-23.59,20240529,439,456.95,20240416,3.16,N,363260,500,160 억,,39452,N,N,0,N,00,N
|
|
20240613,161041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-30,5,-1.21,460536400,187823,124.18,2455,2480,2435,3220,1740,2480,2451.96,0.07,0,18380,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,788,-87.50,1.98,12,0.58,-28.00,1239.00,7745,20230710,-68.37,2195,20240416,11.62,4015,-38.98,20240423,2195,11.62,20240416,3200,-23.44,20240529,439,458.09,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,151100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-20,5,-0.81,448942270,183098,121.05,2455,2480,2435,3220,1740,2480,2451.90,0.07,0,18553,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,791,-87.86,1.99,12,0.57,-28.00,1239.00,7745,20230710,-68.24,2195,20240416,12.07,4015,-38.73,20240423,2195,12.07,20240416,3200,-23.12,20240529,439,460.36,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,141048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-25,5,-1.01,412591535,168319,111.28,2455,2480,2435,3220,1740,2480,2451.23,0.07,0,17560,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,790,-87.68,1.98,12,0.52,-28.00,1239.00,7745,20230710,-68.30,2195,20240416,11.85,4015,-38.85,20240423,2195,11.85,20240416,3200,-23.28,20240529,439,459.23,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-30,5,-1.21,337426670,137740,91.07,2455,2480,2435,3220,1740,2480,2449.71,0.07,0,18527,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,788,-87.50,1.98,12,0.43,-28.00,1239.00,7745,20230710,-68.37,2195,20240416,11.62,4015,-38.98,20240423,2195,11.62,20240416,3200,-23.44,20240529,439,458.09,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,121050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-40,5,-1.61,260644945,106256,70.25,2455,2480,2435,3220,1740,2480,2452.96,0.07,0,18823,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,785,-87.14,1.97,12,0.33,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,111044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-25,5,-1.01,233070735,94966,62.79,2455,2480,2440,3220,1740,2480,2454.22,0.07,0,17974,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,790,-87.68,1.98,12,0.30,-28.00,1239.00,7745,20230710,-68.30,2195,20240416,11.85,4015,-38.85,20240423,2195,11.85,20240416,3200,-23.28,20240529,439,459.23,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,101043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-20,5,-0.81,159280280,64792,42.84,2455,2480,2440,3220,1740,2480,2458.29,0.07,0,16560,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,791,-87.86,1.99,12,0.20,-28.00,1239.00,7745,20230710,-68.24,2195,20240416,12.07,4015,-38.73,20240423,2195,12.07,20240416,3200,-23.12,20240529,439,460.36,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240613,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-25,5,-1.01,87811770,35652,23.57,2455,2480,2455,3220,1740,2480,2462.96,0.07,0,11265,2526,2502,2476,2452,2426,2515,2465,161,740,500,1530,5,1,32163769,790,-87.68,1.98,12,0.11,-28.00,1239.00,7745,20230710,-68.30,2195,20240416,11.85,4015,-38.85,20240423,2195,11.85,20240416,3200,-23.28,20240529,439,459.23,20240416,3.10,N,363260,500,160 억,,21096,N,N,0,N,00,N
|
|
20240612,161033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,5,2,0.20,357083630,144717,48.58,2460,2500,2450,3215,1735,2475,2467.62,0.07,0,1876,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,798,-88.57,2.00,12,0.45,-28.00,1239.00,7745,20230710,-67.98,2195,20240416,12.98,4015,-38.23,20240423,2195,12.98,20240416,3200,-22.50,20240529,439,464.92,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-5,5,-0.20,325897075,132036,44.32,2460,2500,2450,3215,1735,2475,2468.24,0.07,0,-1494,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,794,-88.21,1.99,12,0.41,-28.00,1239.00,7745,20230710,-68.11,2195,20240416,12.53,4015,-38.48,20240423,2195,12.53,20240416,3200,-22.81,20240529,439,462.64,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-20,5,-0.81,276067325,111751,37.51,2460,2500,2450,3215,1735,2475,2470.38,0.07,0,-1194,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,790,-87.68,1.98,12,0.35,-28.00,1239.00,7745,20230710,-68.30,2195,20240416,11.85,4015,-38.85,20240423,2195,11.85,20240416,3200,-23.28,20240529,439,459.23,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,131039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,0,3,0.00,231459255,93625,31.43,2460,2500,2450,3215,1735,2475,2472.19,0.07,0,-3100,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,796,-88.39,2.00,12,0.29,-28.00,1239.00,7745,20230710,-68.04,2195,20240416,12.76,4015,-38.36,20240423,2195,12.76,20240416,3200,-22.66,20240529,439,463.78,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,121039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,5,2,0.20,178411445,72153,24.22,2460,2500,2450,3215,1735,2475,2472.68,0.07,0,-5845,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,798,-88.57,2.00,12,0.22,-28.00,1239.00,7745,20230710,-67.98,2195,20240416,12.98,4015,-38.23,20240423,2195,12.98,20240416,3200,-22.50,20240529,439,464.92,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,111036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,0,3,0.00,148239040,59962,20.13,2460,2500,2450,3215,1735,2475,2472.22,0.07,0,480,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,796,-88.39,2.00,12,0.19,-28.00,1239.00,7745,20230710,-68.04,2195,20240416,12.76,4015,-38.36,20240423,2195,12.76,20240416,3200,-22.66,20240529,439,463.78,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,101038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-10,5,-0.40,105627245,42673,14.33,2460,2500,2450,3215,1735,2475,2475.27,0.07,0,3982,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,793,-88.04,1.99,12,0.13,-28.00,1239.00,7745,20230710,-68.17,2195,20240416,12.30,4015,-38.61,20240423,2195,12.30,20240416,3200,-22.97,20240529,439,461.50,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240612,091042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-15,5,-0.61,25221525,10252,3.44,2460,2475,2450,3215,1735,2475,2460.16,0.07,0,-368,2611,2542,2501,2432,2391,2522,2412,161,740,500,1530,5,1,32163769,791,-87.86,1.99,12,0.03,-28.00,1239.00,7745,20230710,-68.24,2195,20240416,12.07,4015,-38.73,20240423,2195,12.07,20240416,3200,-23.12,20240529,439,460.36,20240416,2.98,N,363260,500,160 억,,21199,N,N,0,N,00,N
|
|
20240610,161029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,50,2,2.04,2562924800,998816,692.76,2450,2690,2440,3175,1715,2445,2566.36,0.23,0,-53797,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,802,-89.11,2.01,12,3.11,-28.00,1239.00,7745,20230710,-67.79,2195,20240416,13.67,4015,-37.86,20240423,2195,13.67,20240416,3200,-22.03,20240529,439,468.34,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,85,2,3.48,2385477530,928137,643.73,2450,2690,2440,3175,1715,2445,2570.18,0.23,0,-50623,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,814,-90.36,2.04,12,2.89,-28.00,1239.00,7745,20230710,-67.33,2195,20240416,15.26,4015,-36.99,20240423,2195,15.26,20240416,3200,-20.94,20240529,439,476.31,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,45,2,1.84,584005175,233284,161.80,2450,2540,2440,3175,1715,2445,2503.41,0.23,0,-12314,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,801,-88.93,2.01,12,0.73,-28.00,1239.00,7745,20230710,-67.85,2195,20240416,13.44,4015,-37.98,20240423,2195,13.44,20240416,3200,-22.19,20240529,439,467.20,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,131029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,50,2,2.04,545539815,217877,151.11,2450,2540,2440,3175,1715,2445,2503.89,0.23,0,-8967,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,802,-89.11,2.01,12,0.68,-28.00,1239.00,7745,20230710,-67.79,2195,20240416,13.67,4015,-37.86,20240423,2195,13.67,20240416,3200,-22.03,20240529,439,468.34,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,121032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,60,2,2.45,508920275,203184,140.92,2450,2540,2440,3175,1715,2445,2504.73,0.23,0,-8766,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,806,-89.46,2.02,12,0.63,-28.00,1239.00,7745,20230710,-67.66,2195,20240416,14.12,4015,-37.61,20240423,2195,14.12,20240416,3200,-21.72,20240529,439,470.62,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,65,2,2.66,426647425,170454,118.22,2450,2540,2440,3175,1715,2445,2503.01,0.23,0,-3080,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,807,-89.64,2.03,12,0.53,-28.00,1239.00,7745,20230710,-67.59,2195,20240416,14.35,4015,-37.48,20240423,2195,14.35,20240416,3200,-21.56,20240529,439,471.75,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,101032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,80,2,3.27,327054305,130640,90.61,2450,2540,2440,3175,1715,2445,2503.48,0.23,0,-1457,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,812,-90.18,2.04,12,0.41,-28.00,1239.00,7745,20230710,-67.40,2195,20240416,15.03,4015,-37.11,20240423,2195,15.03,20240416,3200,-21.09,20240529,439,475.17,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240610,091038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,10,2,0.41,13180020,5368,3.72,2450,2475,2445,3175,1715,2445,2455.29,0.23,0,-2558,2511,2477,2446,2412,2381,2495,2430,161,730,500,1510,5,1,32163769,790,-87.68,1.98,12,0.02,-28.00,1239.00,7745,20230710,-68.30,2195,20240416,11.85,4015,-38.85,20240423,2195,11.85,20240416,3200,-23.28,20240529,439,459.23,20240416,3.11,N,363260,500,160 억,,73872,N,N,0,N,00,N
|
|
20240607,161106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,15,2,0.62,341973700,139917,75.64,2415,2480,2415,3155,1705,2430,2444.12,0.23,0,713,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,786,-87.32,1.97,12,0.44,-28.00,1239.00,7745,20230710,-68.43,2195,20240416,11.39,4015,-39.10,20240423,2195,11.39,20240416,3200,-23.59,20240529,439,456.95,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,35,2,1.44,329139535,134674,72.81,2415,2480,2415,3155,1705,2430,2443.97,0.23,0,-59,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,793,-88.04,1.99,12,0.42,-28.00,1239.00,7745,20230710,-68.17,2195,20240416,12.30,4015,-38.61,20240423,2195,12.30,20240416,3200,-22.97,20240529,439,461.50,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,40,2,1.65,301633065,123455,66.74,2415,2480,2415,3155,1705,2430,2443.26,0.23,0,-878,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,794,-88.21,1.99,12,0.38,-28.00,1239.00,7745,20230710,-68.11,2195,20240416,12.53,4015,-38.48,20240423,2195,12.53,20240416,3200,-22.81,20240529,439,462.64,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,10,2,0.41,209923585,86242,46.62,2415,2480,2415,3155,1705,2430,2434.12,0.23,0,536,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,785,-87.14,1.97,12,0.27,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,121109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,0,3,0.00,175635845,72150,39.01,2415,2480,2415,3155,1705,2430,2434.32,0.23,0,-348,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,782,-86.79,1.96,12,0.22,-28.00,1239.00,7745,20230710,-68.62,2195,20240416,10.71,4015,-39.48,20240423,2195,10.71,20240416,3200,-24.06,20240529,439,453.53,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,111049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,0,3,0.00,157403305,64631,34.94,2415,2480,2415,3155,1705,2430,2435.41,0.23,0,-878,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,782,-86.79,1.96,12,0.20,-28.00,1239.00,7745,20230710,-68.62,2195,20240416,10.71,4015,-39.48,20240423,2195,10.71,20240416,3200,-24.06,20240529,439,453.53,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,101109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-5,5,-0.21,115761495,47451,25.65,2415,2480,2415,3155,1705,2430,2439.60,0.23,0,-101,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,780,-86.61,1.96,12,0.15,-28.00,1239.00,7745,20230710,-68.69,2195,20240416,10.48,4015,-39.60,20240423,2195,10.48,20240416,3200,-24.22,20240529,439,452.39,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240607,091107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,5,2,0.21,52441005,21377,11.56,2415,2480,2415,3155,1705,2430,2453.15,0.23,0,4480,2536,2482,2446,2392,2356,2465,2375,161,725,500,1500,5,1,32163769,783,-86.96,1.97,12,0.07,-28.00,1239.00,7745,20230710,-68.56,2195,20240416,10.93,4015,-39.35,20240423,2195,10.93,20240416,3200,-23.91,20240529,439,454.67,20240416,3.17,N,363260,500,160 억,,73142,N,N,0,N,00,N
|
|
20240605,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-10,5,-0.41,436721205,179234,52.49,2460,2500,2410,3170,1710,2440,2436.60,0.14,0,26689,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,782,-86.79,1.96,12,0.56,-28.00,1239.00,7745,20230710,-68.62,2195,20240416,10.71,4015,-39.48,20240423,2195,10.71,20240416,3200,-24.06,20240529,439,453.53,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-15,5,-0.61,415359535,170409,49.91,2460,2500,2410,3170,1710,2440,2437.43,0.14,0,25681,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,780,-86.61,1.96,12,0.53,-28.00,1239.00,7745,20230710,-68.69,2195,20240416,10.48,4015,-39.60,20240423,2195,10.48,20240416,3200,-24.22,20240529,439,452.39,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-20,5,-0.82,362850740,148749,43.56,2460,2500,2410,3170,1710,2440,2439.35,0.14,0,20583,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,778,-86.43,1.95,12,0.46,-28.00,1239.00,7745,20230710,-68.75,2195,20240416,10.25,4015,-39.73,20240423,2195,10.25,20240416,3200,-24.38,20240529,439,451.25,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,131102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,0,3,0.00,260683625,106742,31.26,2460,2500,2410,3170,1710,2440,2442.18,0.14,0,14179,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,785,-87.14,1.97,12,0.33,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,121059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,10,2,0.41,206164445,84397,24.72,2460,2500,2410,3170,1710,2440,2442.79,0.14,0,11988,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,788,-87.50,1.98,12,0.26,-28.00,1239.00,7745,20230710,-68.37,2195,20240416,11.62,4015,-38.98,20240423,2195,11.62,20240416,3200,-23.44,20240529,439,458.09,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,111101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,0,3,0.00,173175080,70857,20.75,2460,2500,2410,3170,1710,2440,2444.01,0.14,0,9145,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,785,-87.14,1.97,12,0.22,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,0,3,0.00,141673780,57917,16.96,2460,2500,2410,3170,1710,2440,2446.15,0.14,0,4562,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,785,-87.14,1.97,12,0.18,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240605,091057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,50,2,2.05,42206790,17105,5.01,2460,2500,2440,3170,1710,2440,2467.51,0.14,0,2136,2586,2512,2471,2397,2356,2492,2377,161,730,500,1510,5,1,32163769,801,-88.93,2.01,12,0.05,-28.00,1239.00,7745,20230710,-67.85,2195,20240416,13.44,4015,-37.98,20240423,2195,13.44,20240416,3200,-22.19,20240529,439,467.20,20240416,3.23,N,363260,500,160 억,,46453,N,N,0,N,00,N
|
|
20240604,161049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-110,5,-4.31,828711025,334695,56.89,2545,2545,2430,3315,1785,2550,2476.20,0.30,0,-48665,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,785,-87.14,1.97,12,1.04,-28.00,1239.00,7745,20230710,-68.50,2195,20240416,11.16,4015,-39.23,20240423,2195,11.16,20240416,3200,-23.75,20240529,439,455.81,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,151050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-120,5,-4.71,795792850,321197,54.59,2545,2545,2430,3315,1785,2550,2477.58,0.30,0,-48802,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,782,-86.79,1.96,12,1.00,-28.00,1239.00,7745,20230710,-68.62,2195,20240416,10.71,4015,-39.48,20240423,2195,10.71,20240416,3200,-24.06,20240529,439,453.53,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,141052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-80,5,-3.14,646572740,260181,44.22,2545,2545,2455,3315,1785,2550,2485.09,0.30,0,-21398,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,794,-88.21,1.99,12,0.81,-28.00,1239.00,7745,20230710,-68.11,2195,20240416,12.53,4015,-38.48,20240423,2195,12.53,20240416,3200,-22.81,20240529,439,462.64,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,131049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,-65,5,-2.55,589537320,237065,40.29,2545,2545,2455,3315,1785,2550,2486.82,0.30,0,-13995,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,799,-88.75,2.01,12,0.74,-28.00,1239.00,7745,20230710,-67.91,2195,20240416,13.21,4015,-38.11,20240423,2195,13.21,20240416,3200,-22.34,20240529,439,466.06,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,121047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-85,5,-3.33,555746160,223436,37.98,2545,2545,2455,3315,1785,2550,2487.27,0.30,0,-14749,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,793,-88.04,1.99,12,0.69,-28.00,1239.00,7745,20230710,-68.17,2195,20240416,12.30,4015,-38.61,20240423,2195,12.30,20240416,3200,-22.97,20240529,439,461.50,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,111044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-75,5,-2.94,442505920,177478,30.17,2545,2545,2470,3315,1785,2550,2493.30,0.30,0,-2610,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,796,-88.39,2.00,12,0.55,-28.00,1239.00,7745,20230710,-68.04,2195,20240416,12.76,4015,-38.36,20240423,2195,12.76,20240416,3200,-22.66,20240529,439,463.78,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,101047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,-50,5,-1.96,299344995,120042,20.40,2545,2545,2470,3315,1785,2550,2493.67,0.30,0,15293,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,804,-89.29,2.02,12,0.37,-28.00,1239.00,7745,20230710,-67.72,2195,20240416,13.90,4015,-37.73,20240423,2195,13.90,20240416,3200,-21.88,20240529,439,469.48,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240604,091046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-30,5,-1.18,126973740,50848,8.64,2545,2545,2470,3315,1785,2550,2497.12,0.30,0,9199,2773,2661,2538,2426,2303,2717,2482,161,765,500,1580,5,1,32163769,811,-90.00,2.03,12,0.16,-28.00,1239.00,7745,20230710,-67.46,2195,20240416,14.81,4015,-37.24,20240423,2195,14.81,20240416,3200,-21.25,20240529,439,474.03,20240416,3.30,N,363260,500,160 억,,95118,N,N,0,N,00,N
|
|
20240603,161034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,120,2,4.94,1501145545,583898,120.28,2430,2650,2415,3155,1705,2430,2571.01,0.10,0,62574,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,820,-91.07,2.06,12,1.82,-28.00,1239.00,7745,20230710,-67.08,2195,20240416,16.17,4015,-36.49,20240423,2195,16.17,20240416,3200,-20.31,20240529,439,480.87,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,120,2,4.94,1450160265,563873,116.16,2430,2650,2415,3155,1705,2430,2571.82,0.10,0,57960,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,820,-91.07,2.06,12,1.75,-28.00,1239.00,7745,20230710,-67.08,2195,20240416,16.17,4015,-36.49,20240423,2195,16.17,20240416,3200,-20.31,20240529,439,480.87,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,135,2,5.56,1367857145,531621,109.51,2430,2650,2415,3155,1705,2430,2573.03,0.10,0,48577,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,825,-91.61,2.07,12,1.65,-28.00,1239.00,7745,20230710,-66.88,2195,20240416,16.86,4015,-36.11,20240423,2195,16.86,20240416,3200,-19.84,20240529,439,484.28,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,130,2,5.35,1309468250,508835,104.82,2430,2650,2415,3155,1705,2430,2573.51,0.10,0,41165,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,823,-91.43,2.07,12,1.58,-28.00,1239.00,7745,20230710,-66.95,2195,20240416,16.63,4015,-36.24,20240423,2195,16.63,20240416,3200,-20.00,20240529,439,483.14,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,121034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,120,2,4.94,1290345715,501322,103.27,2430,2650,2415,3155,1705,2430,2573.93,0.10,0,42712,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,820,-91.07,2.06,12,1.56,-28.00,1239.00,7745,20230710,-67.08,2195,20240416,16.17,4015,-36.49,20240423,2195,16.17,20240416,3200,-20.31,20240529,439,480.87,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,111028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,125,2,5.14,1243402300,482925,99.48,2430,2650,2415,3155,1705,2430,2574.78,0.10,0,42290,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,822,-91.25,2.06,12,1.50,-28.00,1239.00,7745,20230710,-67.01,2195,20240416,16.40,4015,-36.36,20240423,2195,16.40,20240416,3200,-20.16,20240529,439,482.00,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,101022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,135,2,5.56,1008428015,391007,80.55,2430,2650,2415,3155,1705,2430,2579.11,0.10,0,37784,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,825,-91.61,2.07,12,1.22,-28.00,1239.00,7745,20230710,-66.88,2195,20240416,16.86,4015,-36.11,20240423,2195,16.86,20240416,3200,-19.84,20240529,439,484.28,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|
|
20240603,091022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,95,2,3.91,125119595,50375,10.38,2430,2525,2415,3155,1705,2430,2483.92,0.10,0,17925,2650,2540,2485,2375,2320,2512,2347,161,725,500,1500,5,1,32163769,812,-90.18,2.04,12,0.16,-28.00,1239.00,7745,20230710,-67.40,2195,20240416,15.03,4015,-37.11,20240423,2195,15.03,20240416,3200,-21.09,20240529,439,475.17,20240416,3.13,N,363260,500,160 억,,32544,N,N,0,N,00,N
|