186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,161231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-125,5,-5.14,3561863970,1523176,8.61,2395,2420,2255,3155,1705,2430,2338.38,0.38,0,99871,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,741,-82.32,1.86,12,4.74,-28.00,1239.00,4665,20230725,-50.59,1899,20240711,21.38,4015,-42.59,20240423,1899,21.38,20240711,3200,-27.97,20240529,439,425.06,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,151250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-105,5,-4.32,3329514790,1422632,8.04,2395,2420,2255,3155,1705,2430,2340.33,0.38,0,96193,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,748,-83.04,1.88,12,4.42,-28.00,1239.00,4665,20230725,-50.16,1899,20240711,22.43,4015,-42.09,20240423,1899,22.43,20240711,3200,-27.34,20240529,439,429.61,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,141250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-150,5,-6.17,2871162770,1222044,6.91,2395,2420,2275,3155,1705,2430,2349.41,0.38,0,77180,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,733,-81.43,1.84,12,3.80,-28.00,1239.00,4665,20230725,-51.13,1899,20240711,20.06,4015,-43.21,20240423,1899,20.06,20240711,3200,-28.75,20240529,439,419.36,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,131244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-135,5,-5.56,2688519605,1142131,6.45,2395,2420,2285,3155,1705,2430,2353.88,0.38,0,76127,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,738,-81.96,1.85,12,3.55,-28.00,1239.00,4665,20230725,-50.80,1899,20240711,20.85,4015,-42.84,20240423,1899,20.85,20240711,3200,-28.28,20240529,439,422.78,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,121243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-120,5,-4.94,2412135925,1021877,5.77,2395,2420,2300,3155,1705,2430,2360.43,0.38,0,75011,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,743,-82.50,1.86,12,3.18,-28.00,1239.00,4665,20230725,-50.48,1899,20240711,21.64,4015,-42.47,20240423,1899,21.64,20240711,3200,-27.81,20240529,439,426.20,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,111246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,-95,5,-3.91,2008284800,847279,4.79,2395,2420,2330,3155,1705,2430,2370.20,0.38,0,94478,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,751,-83.39,1.88,12,2.63,-28.00,1239.00,4665,20230725,-49.95,1899,20240711,22.96,4015,-41.84,20240423,1899,22.96,20240711,3200,-27.03,20240529,439,431.89,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,101244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-65,5,-2.67,1609814225,677930,3.83,2395,2420,2330,3155,1705,2430,2374.52,0.38,0,69307,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,761,-84.46,1.91,12,2.11,-28.00,1239.00,4665,20230725,-49.30,1899,20240711,24.54,4015,-41.10,20240423,1899,24.54,20240711,3200,-26.09,20240529,439,438.72,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240731,091242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-60,5,-2.47,806317470,337236,1.91,2395,2420,2370,3155,1705,2430,2390.84,0.38,0,18761,3093,2761,2468,2136,1843,2927,2302,161,725,500,1450,5,1,32163769,762,-84.64,1.91,12,1.05,-28.00,1239.00,4665,20230725,-49.20,1899,20240711,24.80,4015,-40.97,20240423,1899,24.80,20240711,3200,-25.94,20240529,439,439.86,20240416,2.78,N,363260,500,160 억,,122838,N,N,0,N,00,N
|
|
20240730,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,275,2,12.76,45371283795,17615297,3925.93,2210,2800,2175,2800,1510,2155,2575.79,0.29,0,34198,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,782,-86.79,1.96,12,54.77,-28.00,1239.00,5050,20230724,-51.88,1899,20240711,27.96,4015,-39.48,20240423,1899,27.96,20240711,3200,-24.06,20240529,439,453.53,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,255,2,11.83,44752878920,17360111,3869.06,2210,2800,2175,2800,1510,2155,2577.94,0.29,0,16319,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,775,-86.07,1.95,12,53.97,-28.00,1239.00,5050,20230724,-52.28,1899,20240711,26.91,4015,-39.98,20240423,1899,26.91,20240711,3200,-24.69,20240529,439,448.97,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,141220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,290,2,13.46,43887394775,17003520,3789.58,2210,2800,2175,2800,1510,2155,2581.10,0.29,0,-7930,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,786,-87.32,1.97,12,52.87,-28.00,1239.00,5050,20230724,-51.58,1899,20240711,28.75,4015,-39.10,20240423,1899,28.75,20240711,3200,-23.59,20240529,439,456.95,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,285,2,13.23,41317039145,15958121,3556.59,2210,2800,2175,2800,1510,2155,2589.12,0.29,0,-15425,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,785,-87.14,1.97,12,49.62,-28.00,1239.00,5050,20230724,-51.68,1899,20240711,28.49,4015,-39.23,20240423,1899,28.49,20240711,3200,-23.75,20240529,439,455.81,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,121217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,280,2,12.99,39740274870,15310823,3412.33,2210,2800,2175,2800,1510,2155,2595.60,0.29,0,-21187,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,783,-86.96,1.97,12,47.60,-28.00,1239.00,5050,20230724,-51.78,1899,20240711,28.23,4015,-39.35,20240423,1899,28.23,20240711,3200,-23.91,20240529,439,454.67,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,111227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,350,2,16.24,37554081685,14425516,3215.02,2210,2800,2175,2800,1510,2155,2603.34,0.29,0,-8895,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,806,-89.46,2.02,12,44.85,-28.00,1239.00,5050,20230724,-50.40,1899,20240711,31.91,4015,-37.61,20240423,1899,31.91,20240711,3200,-21.72,20240529,439,470.62,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,101236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,490,2,22.74,20467691265,8000793,1783.14,2210,2675,2175,2800,1510,2155,2558.26,0.29,0,-36305,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,851,-94.46,2.13,12,24.88,-28.00,1239.00,5050,20230724,-47.62,1899,20240711,39.28,4015,-34.12,20240423,1899,39.28,20240711,3200,-17.34,20240529,439,502.51,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240730,091242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,50,2,2.32,251308915,113101,25.21,2210,2265,2175,2800,1510,2155,2222.58,0.29,0,-29818,2328,2241,2173,2086,2018,2207,2052,161,645,500,1290,5,1,32163769,709,-78.75,1.78,12,0.35,-28.00,1239.00,5050,20230724,-56.34,1899,20240711,16.11,4015,-45.08,20240423,1899,16.11,20240711,3200,-31.09,20240529,439,402.28,20240416,2.50,N,363260,500,160 억,,92352,N,N,0,N,00,N
|
|
20240729,161210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,35,2,1.65,915366075,419982,10.73,2195,2260,2105,2755,1485,2120,2179.59,0.08,0,67474,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,693,-76.96,1.74,12,1.31,-28.00,1239.00,5230,20230721,-58.80,1899,20240711,13.48,4015,-46.33,20240423,1899,13.48,20240711,3200,-32.66,20240529,439,390.89,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,65,2,3.07,845993805,388018,9.91,2195,2260,2105,2755,1485,2120,2180.30,0.08,0,65067,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,703,-78.04,1.76,12,1.21,-28.00,1239.00,5230,20230721,-58.22,1899,20240711,15.06,4015,-45.58,20240423,1899,15.06,20240711,3200,-31.72,20240529,439,397.72,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,141236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,65,2,3.07,766288595,351295,8.97,2195,2260,2105,2755,1485,2120,2181.33,0.08,0,60439,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,703,-78.04,1.76,12,1.09,-28.00,1239.00,5230,20230721,-58.22,1899,20240711,15.06,4015,-45.58,20240423,1899,15.06,20240711,3200,-31.72,20240529,439,397.72,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,131232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,70,2,3.30,719298065,329840,8.42,2195,2260,2105,2755,1485,2120,2180.75,0.08,0,59793,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,704,-78.21,1.77,12,1.03,-28.00,1239.00,5230,20230721,-58.13,1899,20240711,15.32,4015,-45.45,20240423,1899,15.32,20240711,3200,-31.56,20240529,439,398.86,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,121233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,30,2,1.42,610087035,279001,7.13,2195,2260,2140,2755,1485,2120,2186.68,0.08,0,49028,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,692,-76.79,1.74,12,0.87,-28.00,1239.00,5230,20230721,-58.89,1899,20240711,13.22,4015,-46.45,20240423,1899,13.22,20240711,3200,-32.81,20240529,439,389.75,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,111220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,25,2,1.18,543384370,248151,6.34,2195,2260,2140,2755,1485,2120,2189.73,0.08,0,57532,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,690,-76.61,1.73,12,0.77,-28.00,1239.00,5230,20230721,-58.99,1899,20240711,12.95,4015,-46.58,20240423,1899,12.95,20240711,3200,-32.97,20240529,439,388.61,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,101217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,80,2,3.77,473553270,215837,5.51,2195,2260,2165,2755,1485,2120,2194.03,0.08,0,56233,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,708,-78.57,1.78,12,0.67,-28.00,1239.00,5230,20230721,-57.93,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240729,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,80,2,3.77,293728600,133486,3.41,2195,2260,2170,2755,1485,2120,2200.45,0.08,0,21598,2630,2375,2245,1990,1860,2310,1925,161,635,500,1270,5,1,32163769,708,-78.57,1.78,12,0.42,-28.00,1239.00,5230,20230721,-57.93,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,2.98,N,363260,500,160 억,,26515,N,N,0,N,00,N
|
|
20240726,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-60,5,-2.75,9063389705,3883294,40.58,2305,2500,2115,2830,1530,2180,2334.36,0.42,0,-99945,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,682,-75.71,1.71,12,12.07,-28.00,1239.00,5230,20230721,-59.46,1899,20240711,11.64,4015,-47.20,20240423,1899,11.64,20240711,3200,-33.75,20240529,439,382.92,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-20,5,-0.92,8860483490,3787905,39.58,2305,2500,2135,2830,1530,2180,2339.15,0.42,0,-109828,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,695,-77.14,1.74,12,11.78,-28.00,1239.00,5230,20230721,-58.70,1899,20240711,13.74,4015,-46.20,20240423,1899,13.74,20240711,3200,-32.50,20240529,439,392.03,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,141210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-15,5,-0.69,8597682710,3666286,38.31,2305,2500,2160,2830,1530,2180,2345.07,0.42,0,-122366,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,696,-77.32,1.75,12,11.40,-28.00,1239.00,5230,20230721,-58.60,1899,20240711,14.01,4015,-46.08,20240423,1899,14.01,20240711,3200,-32.34,20240529,439,393.17,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,131211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,20,2,0.92,8433356545,3591089,37.53,2305,2500,2165,2830,1530,2180,2348.41,0.42,0,-119313,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,708,-78.57,1.78,12,11.17,-28.00,1239.00,5230,20230721,-57.93,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,121216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,20,2,0.92,8211827645,3489743,36.47,2305,2500,2190,2830,1530,2180,2353.13,0.42,0,-125221,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,708,-78.57,1.78,12,10.85,-28.00,1239.00,5230,20230721,-57.93,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,75,2,3.44,7862989615,3333534,34.84,2305,2500,2235,2830,1530,2180,2358.75,0.42,0,-130294,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,725,-80.54,1.82,12,10.36,-28.00,1239.00,5230,20230721,-56.88,1899,20240711,18.75,4015,-43.84,20240423,1899,18.75,20240711,3200,-29.53,20240529,439,413.67,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,130,2,5.96,7156562090,3022365,31.58,2305,2500,2275,2830,1530,2180,2367.87,0.42,0,-131063,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,743,-82.50,1.86,12,9.40,-28.00,1239.00,5230,20230721,-55.83,1899,20240711,21.64,4015,-42.47,20240423,1899,21.64,20240711,3200,-27.81,20240529,439,426.20,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240726,091208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,140,2,6.42,3878662175,1626328,17.00,2305,2500,2275,2830,1530,2180,2384.92,0.42,0,-68236,2860,2520,2215,1875,1570,2690,2045,161,650,500,1300,5,1,32163769,746,-82.86,1.87,12,5.06,-28.00,1239.00,5230,20230721,-55.64,1899,20240711,22.17,4015,-42.22,20240423,1899,22.17,20240711,3200,-27.50,20240529,439,428.47,20240416,2.98,N,363260,500,160 억,,135038,N,N,0,N,00,N
|
|
20240725,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,210,2,10.66,21722888143,9321611,17769.33,1940,2555,1910,2560,1379,1970,2330.85,0.28,0,47467,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,5,1,32163769,701,-77.86,1.76,12,28.98,-28.00,1239.00,5485,20230719,-60.26,1899,20240711,14.80,4015,-45.70,20240423,1899,14.80,20240711,3200,-31.88,20240529,439,396.58,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,240,2,12.18,21331391248,9142322,17427.56,1940,2555,1910,2560,1379,1970,2333.26,0.28,0,49677,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,5,1,32163769,711,-78.93,1.78,12,28.42,-28.00,1239.00,5485,20230719,-59.71,1899,20240711,16.38,4015,-44.96,20240423,1899,16.38,20240711,3200,-30.94,20240529,439,403.42,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,215,2,10.91,19289675588,8225281,15679.45,1940,2555,1910,2560,1379,1970,2345.17,0.28,0,-50211,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,5,1,32163769,703,-78.04,1.76,12,25.57,-28.00,1239.00,5485,20230719,-60.16,1899,20240711,15.06,4015,-45.58,20240423,1899,15.06,20240711,3200,-31.72,20240529,439,397.72,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,131206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,230,2,11.68,18293865283,7764206,14800.52,1940,2555,1910,2560,1379,1970,2356.18,0.28,0,-71712,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,5,1,32163769,708,-78.57,1.78,12,24.14,-28.00,1239.00,5485,20230719,-59.89,1899,20240711,15.85,4015,-45.21,20240423,1899,15.85,20240711,3200,-31.25,20240529,439,401.14,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,121213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,485,2,24.62,13867875788,5807484,11070.52,1940,2555,1910,2560,1379,1970,2387.93,0.28,0,-84399,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,5,1,32163769,790,-87.68,1.98,12,18.06,-28.00,1239.00,5485,20230719,-55.24,1899,20240711,29.28,4015,-38.85,20240423,1899,29.28,20240711,3200,-23.28,20240529,439,459.23,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,111211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1944,-26,5,-1.32,72621474,37505,71.49,1940,1966,1910,2560,1379,1970,1936.31,0.28,0,12451,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,1,1,32163769,625,-69.43,1.57,12,0.12,-28.00,1239.00,5485,20230719,-64.56,1899,20240711,2.37,4015,-51.58,20240423,1899,2.37,20240711,3200,-39.25,20240529,439,342.82,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,101203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,-55,5,-2.79,52999746,27354,52.14,1940,1966,1910,2560,1379,1970,1937.55,0.28,0,5663,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,1,1,32163769,616,-68.39,1.55,12,0.09,-28.00,1239.00,5485,20230719,-65.09,1899,20240711,0.84,4015,-52.30,20240423,1899,0.84,20240711,3200,-40.16,20240529,439,336.22,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240725,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1961,-9,5,-0.46,22867667,11726,22.35,1940,1966,1940,2560,1379,1970,1950.17,0.28,0,3825,2030,1999,1960,1929,1890,2015,1945,161,590,500,1180,1,1,32163769,631,-70.04,1.58,12,0.04,-28.00,1239.00,5485,20230719,-64.25,1899,20240711,3.26,4015,-51.16,20240423,1899,3.26,20240711,3200,-38.72,20240529,439,346.70,20240416,3.03,N,363260,500,160 억,,91393,N,N,0,N,00,N
|
|
20240724,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,20,2,1.03,100884299,51302,57.80,1936,1991,1921,2535,1365,1950,1966.47,0.27,0,5962,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,634,-70.36,1.59,12,0.16,-28.00,1239.00,5855,20230718,-66.35,1899,20240711,3.74,4015,-50.93,20240423,1899,3.74,20240711,3200,-38.44,20240529,439,348.75,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,29,2,1.49,93711037,47661,53.69,1936,1991,1921,2535,1365,1950,1966.20,0.27,0,6380,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,637,-70.68,1.60,12,0.15,-28.00,1239.00,5855,20230718,-66.20,1899,20240711,4.21,4015,-50.71,20240423,1899,4.21,20240711,3200,-38.16,20240529,439,350.80,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1956,6,2,0.31,78715024,40008,45.07,1936,1991,1921,2535,1365,1950,1967.48,0.27,0,2347,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,629,-69.86,1.58,12,0.12,-28.00,1239.00,5855,20230718,-66.59,1899,20240711,3.00,4015,-51.28,20240423,1899,3.00,20240711,3200,-38.88,20240529,439,345.56,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,131213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1982,32,2,1.64,73796203,37499,42.25,1936,1991,1921,2535,1365,1950,1967.95,0.27,0,3541,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,637,-70.79,1.60,12,0.12,-28.00,1239.00,5855,20230718,-66.15,1899,20240711,4.37,4015,-50.64,20240423,1899,4.37,20240711,3200,-38.06,20240529,439,351.48,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,121212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,29,2,1.49,68374892,34766,39.17,1936,1991,1921,2535,1365,1950,1966.72,0.27,0,5137,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,637,-70.68,1.60,12,0.11,-28.00,1239.00,5855,20230718,-66.20,1899,20240711,4.21,4015,-50.71,20240423,1899,4.21,20240711,3200,-38.16,20240529,439,350.80,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,24,2,1.23,49457066,25208,28.40,1936,1990,1921,2535,1365,1950,1961.96,0.27,0,6863,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,635,-70.50,1.59,12,0.08,-28.00,1239.00,5855,20230718,-66.29,1899,20240711,3.95,4015,-50.83,20240423,1899,3.95,20240711,3200,-38.31,20240529,439,349.66,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,101236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1987,37,2,1.90,35221044,18027,20.31,1936,1987,1921,2535,1365,1950,1953.79,0.27,0,4169,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,639,-70.96,1.60,12,0.06,-28.00,1239.00,5855,20230718,-66.06,1899,20240711,4.63,4015,-50.51,20240423,1899,4.63,20240711,3200,-37.91,20240529,439,352.62,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240724,091158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1924,-26,5,-1.33,9651266,4988,5.62,1936,1950,1921,2535,1365,1950,1934.90,0.27,0,-459,2056,2002,1976,1922,1896,1990,1910,161,585,500,1170,1,1,32163769,619,-68.71,1.55,12,0.02,-28.00,1239.00,5855,20230718,-67.14,1899,20240711,1.32,4015,-52.08,20240423,1899,1.32,20240711,3200,-39.88,20240529,439,338.27,20240416,3.06,N,363260,500,160 억,,85404,N,N,0,N,00,N
|
|
20240723,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1950,-46,5,-2.30,173208950,87633,65.83,1982,2030,1950,2590,1398,1996,1976.56,0.28,0,-4384,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,627,-69.64,1.57,12,0.27,-28.00,1239.00,5975,20230717,-67.36,1899,20240711,2.69,4015,-51.43,20240423,1899,2.69,20240711,3200,-39.06,20240529,439,344.19,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1959,-37,5,-1.85,162859169,82331,61.85,1982,2030,1956,2590,1398,1996,1978.10,0.28,0,247,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,630,-69.96,1.58,12,0.26,-28.00,1239.00,5975,20230717,-67.21,1899,20240711,3.16,4015,-51.21,20240423,1899,3.16,20240711,3200,-38.78,20240529,439,346.24,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,-32,5,-1.60,142343509,71879,54.00,1982,2030,1964,2590,1398,1996,1980.32,0.28,0,-80,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,632,-70.14,1.59,12,0.22,-28.00,1239.00,5975,20230717,-67.13,1899,20240711,3.42,4015,-51.08,20240423,1899,3.42,20240711,3200,-38.62,20240529,439,347.38,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,131150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1972,-24,5,-1.20,84208999,42390,31.85,1982,2030,1972,2590,1398,1996,1986.53,0.28,0,-2343,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,634,-70.43,1.59,12,0.13,-28.00,1239.00,5975,20230717,-67.00,1899,20240711,3.84,4015,-50.88,20240423,1899,3.84,20240711,3200,-38.38,20240529,439,349.20,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-8,5,-0.40,75634119,38046,28.58,1982,2030,1972,2590,1398,1996,1987.97,0.28,0,-1960,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,639,-71.00,1.60,12,0.12,-28.00,1239.00,5975,20230717,-66.73,1899,20240711,4.69,4015,-50.49,20240423,1899,4.69,20240711,3200,-37.88,20240529,439,352.85,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-8,5,-0.40,72769368,36599,27.50,1982,2030,1972,2590,1398,1996,1988.29,0.28,0,-2184,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,639,-71.00,1.60,12,0.11,-28.00,1239.00,5975,20230717,-66.73,1899,20240711,4.69,4015,-50.49,20240423,1899,4.69,20240711,3200,-37.88,20240529,439,352.85,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-4,5,-0.20,34792609,17410,13.08,1982,2030,1982,2590,1398,1996,1998.43,0.28,0,2345,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,1,1,32163769,641,-71.14,1.61,12,0.05,-28.00,1239.00,5975,20230717,-66.66,1899,20240711,4.90,4015,-50.39,20240423,1899,4.90,20240711,3200,-37.75,20240529,439,353.76,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240723,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,9,2,0.45,20819508,10415,7.82,1982,2015,1982,2590,1398,1996,1998.99,0.28,0,4360,2145,2070,2015,1940,1885,2043,1913,161,594,500,1190,5,1,32163769,645,-71.61,1.62,12,0.03,-28.00,1239.00,5975,20230717,-66.44,1899,20240711,5.58,4015,-50.06,20240423,1899,5.58,20240711,3200,-37.34,20240529,439,356.72,20240416,3.14,N,363260,500,160 억,,89361,N,N,0,N,00,N
|
|
20240722,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-34,5,-1.67,264249132,132745,82.40,2010,2090,1960,2635,1425,2030,1990.65,0.32,0,-8745,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,642,-71.29,1.61,12,0.41,-28.00,1239.00,6430,20230714,-68.96,1899,20240711,5.11,4015,-50.29,20240423,1899,5.11,20240711,3200,-37.62,20240529,439,354.67,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,-56,5,-2.76,252016186,126602,78.58,2010,2090,1960,2635,1425,2030,1990.62,0.32,0,-12346,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,635,-70.50,1.59,12,0.39,-28.00,1239.00,6430,20230714,-69.30,1899,20240711,3.95,4015,-50.83,20240423,1899,3.95,20240711,3200,-38.31,20240529,439,349.66,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,141202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-42,5,-2.07,227425653,114159,70.86,2010,2090,1960,2635,1425,2030,1992.18,0.32,0,-13898,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,639,-71.00,1.60,12,0.35,-28.00,1239.00,6430,20230714,-69.08,1899,20240711,4.69,4015,-50.49,20240423,1899,4.69,20240711,3200,-37.88,20240529,439,352.85,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,131157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-35,5,-1.72,220358053,110615,68.66,2010,2090,1960,2635,1425,2030,1992.12,0.32,0,-14281,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,642,-71.25,1.61,12,0.34,-28.00,1239.00,6430,20230714,-68.97,1899,20240711,5.06,4015,-50.31,20240423,1899,5.06,20240711,3200,-37.66,20240529,439,354.44,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-38,5,-1.87,206849310,103834,64.45,2010,2090,1960,2635,1425,2030,1992.12,0.32,0,-15124,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,641,-71.14,1.61,12,0.32,-28.00,1239.00,6430,20230714,-69.02,1899,20240711,4.90,4015,-50.39,20240423,1899,4.90,20240711,3200,-37.75,20240529,439,353.76,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,111152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-30,5,-1.48,191768854,96280,59.76,2010,2090,1960,2635,1425,2030,1991.78,0.32,0,-20701,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,5,1,32163769,643,-71.43,1.61,12,0.30,-28.00,1239.00,6430,20230714,-68.90,1899,20240711,5.32,4015,-50.19,20240423,1899,5.32,20240711,3200,-37.50,20240529,439,355.58,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,101151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1989,-41,5,-2.02,118568771,59565,36.97,2010,2090,1960,2635,1425,2030,1990.58,0.32,0,-27561,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,1,1,32163769,640,-71.04,1.61,12,0.19,-28.00,1239.00,6430,20230714,-69.07,1899,20240711,4.74,4015,-50.46,20240423,1899,4.74,20240711,3200,-37.84,20240529,439,353.08,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240722,091155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-5,5,-0.25,22176810,10985,6.82,2010,2090,2005,2635,1425,2030,2018.83,0.32,0,-1563,2100,2065,2035,2000,1970,2082,2017,161,605,500,1210,5,1,32163769,651,-72.32,1.63,12,0.03,-28.00,1239.00,6430,20230714,-68.51,1899,20240711,6.64,4015,-49.56,20240423,1899,6.64,20240711,3200,-36.72,20240529,439,361.28,20240416,3.20,N,363260,500,160 억,,102502,N,N,0,N,00,N
|
|
20240719,161123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-5,5,-0.25,322103200,158199,31.80,2015,2070,2005,2645,1425,2035,2036.08,0.10,0,68746,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,653,-72.50,1.64,12,0.49,-28.00,1239.00,6725,20230713,-69.81,1899,20240711,6.90,4015,-49.44,20240423,1899,6.90,20240711,3200,-36.56,20240529,439,362.41,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,0,3,0.00,266682840,130901,26.32,2015,2070,2005,2645,1425,2035,2037.29,0.10,0,62790,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,655,-72.68,1.64,12,0.41,-28.00,1239.00,6725,20230713,-69.74,1899,20240711,7.16,4015,-49.32,20240423,1899,7.16,20240711,3200,-36.41,20240529,439,363.55,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,5,2,0.25,142858645,70367,14.15,2015,2070,2005,2645,1425,2035,2030.19,0.10,0,24912,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,656,-72.86,1.65,12,0.22,-28.00,1239.00,6725,20230713,-69.67,1899,20240711,7.42,4015,-49.19,20240423,1899,7.42,20240711,3200,-36.25,20240529,439,364.69,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,10,2,0.49,118880640,58588,11.78,2015,2070,2005,2645,1425,2035,2029.10,0.10,0,17039,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,658,-73.04,1.65,12,0.18,-28.00,1239.00,6725,20230713,-69.59,1899,20240711,7.69,4015,-49.07,20240423,1899,7.69,20240711,3200,-36.09,20240529,439,365.83,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,5,2,0.25,80153035,39584,7.96,2015,2070,2005,2645,1425,2035,2024.88,0.10,0,10129,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,656,-72.86,1.65,12,0.12,-28.00,1239.00,6725,20230713,-69.67,1899,20240711,7.42,4015,-49.19,20240423,1899,7.42,20240711,3200,-36.25,20240529,439,364.69,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,111139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,10,2,0.49,76719765,37897,7.62,2015,2070,2005,2645,1425,2035,2024.43,0.10,0,10129,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,658,-73.04,1.65,12,0.12,-28.00,1239.00,6725,20230713,-69.59,1899,20240711,7.69,4015,-49.07,20240423,1899,7.69,20240711,3200,-36.09,20240529,439,365.83,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,101125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,20,2,0.98,63127680,31254,6.28,2015,2070,2005,2645,1425,2035,2019.83,0.10,0,9382,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,661,-73.39,1.66,12,0.10,-28.00,1239.00,6725,20230713,-69.44,1899,20240711,8.21,4015,-48.82,20240423,1899,8.21,20240711,3200,-35.78,20240529,439,368.11,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240719,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-15,5,-0.74,11981230,5957,1.20,2015,2020,2005,2645,1425,2035,2011.29,0.10,0,2174,2245,2140,2070,1965,1895,2105,1930,161,610,500,1220,5,1,32163769,650,-72.14,1.63,12,0.02,-28.00,1239.00,6725,20230713,-69.96,1899,20240711,6.37,4015,-49.69,20240423,1899,6.37,20240711,3200,-36.88,20240529,439,360.14,20240416,3.15,N,363260,500,160 억,,33758,N,N,0,N,00,N
|
|
20240718,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-45,5,-2.16,1030937690,496101,100.09,2065,2175,2000,2700,1460,2080,2078.21,0.26,0,-49684,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,655,-72.68,1.64,12,1.54,-28.00,1239.00,7110,20230712,-71.38,1899,20240711,7.16,4015,-49.32,20240423,1899,7.16,20240711,3200,-36.41,20240529,439,363.55,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-55,5,-2.64,1010515355,486058,98.06,2065,2175,2000,2700,1460,2080,2079.00,0.26,0,-47439,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,651,-72.32,1.63,12,1.51,-28.00,1239.00,7110,20230712,-71.52,1899,20240711,6.64,4015,-49.56,20240423,1899,6.64,20240711,3200,-36.72,20240529,439,361.28,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-15,5,-0.72,909842790,436414,88.05,2065,2175,2000,2700,1460,2080,2084.82,0.26,0,-47205,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,664,-73.75,1.67,12,1.36,-28.00,1239.00,7110,20230712,-70.96,1899,20240711,8.74,4015,-48.57,20240423,1899,8.74,20240711,3200,-35.47,20240529,439,370.39,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-75,5,-3.61,182133650,90081,18.17,2065,2095,2000,2700,1460,2080,2021.76,0.26,0,8332,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,645,-71.61,1.62,12,0.28,-28.00,1239.00,7110,20230712,-71.80,1899,20240711,5.58,4015,-50.06,20240423,1899,5.58,20240711,3200,-37.34,20240529,439,356.72,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,121119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-75,5,-3.61,165410230,81747,16.49,2065,2095,2000,2700,1460,2080,2023.30,0.26,0,7900,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,645,-71.61,1.62,12,0.25,-28.00,1239.00,7110,20230712,-71.80,1899,20240711,5.58,4015,-50.06,20240423,1899,5.58,20240711,3200,-37.34,20240529,439,356.72,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,111127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-60,5,-2.88,139169110,68736,13.87,2065,2095,2000,2700,1460,2080,2024.53,0.26,0,8366,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,650,-72.14,1.63,12,0.21,-28.00,1239.00,7110,20230712,-71.59,1899,20240711,6.37,4015,-49.69,20240423,1899,6.37,20240711,3200,-36.88,20240529,439,360.14,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,101129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-50,5,-2.40,63142170,31024,6.26,2065,2095,2005,2700,1460,2080,2034.98,0.26,0,6312,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,653,-72.50,1.64,12,0.10,-28.00,1239.00,7110,20230712,-71.45,1899,20240711,6.90,4015,-49.44,20240423,1899,6.90,20240711,3200,-36.56,20240529,439,362.41,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240718,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-5,5,-0.24,8744550,4239,0.86,2065,2095,2035,2700,1460,2080,2062.03,0.26,0,-233,2320,2200,2140,2020,1960,2170,1990,161,620,500,1240,5,1,32163769,667,-74.11,1.67,12,0.01,-28.00,1239.00,7110,20230712,-70.82,1899,20240711,9.27,4015,-48.32,20240423,1899,9.27,20240711,3200,-35.16,20240529,439,372.67,20240416,3.11,N,363260,500,160 억,,83437,N,N,0,N,00,N
|
|
20240717,161217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-35,5,-1.65,1074870685,493695,928.80,2115,2260,2080,2745,1485,2115,2177.34,0.49,0,-73739,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,669,-74.29,1.68,12,1.53,-28.00,1239.00,7110,20230712,-70.75,1899,20240711,9.53,4015,-48.19,20240423,1899,9.53,20240711,3200,-35.00,20240529,439,373.80,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-25,5,-1.18,1056602950,484938,912.33,2115,2260,2080,2745,1485,2115,2178.97,0.49,0,-72458,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,672,-74.64,1.69,12,1.51,-28.00,1239.00,7110,20230712,-70.60,1899,20240711,10.06,4015,-47.95,20240423,1899,10.06,20240711,3200,-34.69,20240529,439,376.08,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,141220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-5,5,-0.24,1014665130,464986,874.79,2115,2260,2080,2745,1485,2115,2182.29,0.49,0,-68407,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,679,-75.36,1.70,12,1.45,-28.00,1239.00,7110,20230712,-70.32,1899,20240711,11.11,4015,-47.45,20240423,1899,11.11,20240711,3200,-34.06,20240529,439,380.64,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,15,2,0.71,936633765,427967,805.15,2115,2260,2115,2745,1485,2115,2188.74,0.49,0,-58119,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,685,-76.07,1.72,12,1.33,-28.00,1239.00,7110,20230712,-70.04,1899,20240711,12.16,4015,-46.95,20240423,1899,12.16,20240711,3200,-33.44,20240529,439,385.19,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,121219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,45,2,2.13,860394360,392394,738.22,2115,2260,2115,2745,1485,2115,2192.88,0.49,0,-47857,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,695,-77.14,1.74,12,1.22,-28.00,1239.00,7110,20230712,-69.62,1899,20240711,13.74,4015,-46.20,20240423,1899,13.74,20240711,3200,-32.50,20240529,439,392.03,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,111221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,30,2,1.42,838384945,382161,718.97,2115,2260,2115,2745,1485,2115,2194.01,0.49,0,-46085,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,690,-76.61,1.73,12,1.19,-28.00,1239.00,7110,20230712,-69.83,1899,20240711,12.95,4015,-46.58,20240423,1899,12.95,20240711,3200,-32.97,20240529,439,388.61,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,101225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,50,2,2.36,766792515,348947,656.48,2115,2260,2115,2745,1485,2115,2197.68,0.49,0,-44092,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,696,-77.32,1.75,12,1.08,-28.00,1239.00,7110,20230712,-69.55,1899,20240711,14.01,4015,-46.08,20240423,1899,14.01,20240711,3200,-32.34,20240529,439,393.17,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240717,091002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,65,2,3.07,325443650,148056,278.54,2115,2240,2115,2745,1485,2115,2198.68,0.49,0,-14894,2151,2132,2111,2092,2071,2142,2102,161,630,500,1260,5,1,32163769,701,-77.86,1.76,12,0.46,-28.00,1239.00,7110,20230712,-69.34,1899,20240711,14.80,4015,-45.70,20240423,1899,14.80,20240711,3200,-31.88,20240529,439,396.58,20240416,2.99,N,363260,500,160 억,,156371,N,N,0,N,00,N
|
|
20240716,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,25,2,1.20,109296620,51867,25.46,2100,2130,2090,2715,1465,2090,2107.32,0.55,0,-19161,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,680,-75.54,1.71,12,0.16,-28.00,1239.00,7745,20230710,-72.69,1899,20240711,11.37,4015,-47.32,20240423,1899,11.37,20240711,3200,-33.91,20240529,439,381.78,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,15,2,0.72,97802125,46394,22.77,2100,2130,2090,2715,1465,2090,2108.17,0.55,0,-14959,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,677,-75.18,1.70,12,0.14,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,15,2,0.72,88327480,41894,20.56,2100,2130,2090,2715,1465,2090,2108.46,0.55,0,-13005,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,677,-75.18,1.70,12,0.13,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,131231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,15,2,0.72,76439580,36276,17.81,2100,2130,2090,2715,1465,2090,2107.28,0.55,0,-12236,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,677,-75.18,1.70,12,0.11,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,121227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,5,2,0.24,64997600,30810,15.12,2100,2130,2095,2715,1465,2090,2109.78,0.55,0,-10792,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,674,-74.82,1.69,12,0.10,-28.00,1239.00,7745,20230710,-72.95,1899,20240711,10.32,4015,-47.82,20240423,1899,10.32,20240711,3200,-34.53,20240529,439,377.22,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,111230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,20,2,0.96,56338870,26692,13.10,2100,2130,2095,2715,1465,2090,2110.89,0.55,0,-8689,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,679,-75.36,1.70,12,0.08,-28.00,1239.00,7745,20230710,-72.76,1899,20240711,11.11,4015,-47.45,20240423,1899,11.11,20240711,3200,-34.06,20240529,439,380.64,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,101229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,10,2,0.48,41418335,19664,9.65,2100,2130,2095,2715,1465,2090,2106.50,0.55,0,-5888,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,675,-75.00,1.69,12,0.06,-28.00,1239.00,7745,20230710,-72.89,1899,20240711,10.58,4015,-47.70,20240423,1899,10.58,20240711,3200,-34.38,20240529,439,378.36,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240716,091227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,5,2,0.24,11222450,5345,2.62,2100,2115,2095,2715,1465,2090,2100.06,0.55,0,-1593,2206,2147,2091,2032,1976,2120,2005,161,625,500,1250,5,1,32163769,674,-74.82,1.69,12,0.02,-28.00,1239.00,7745,20230710,-72.95,1899,20240711,10.32,4015,-47.82,20240423,1899,10.32,20240711,3200,-34.53,20240529,439,377.22,20240416,3.20,N,363260,500,160 억,,177901,N,N,0,N,00,N
|
|
20240715,161209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,423608570,203419,66.78,2100,2150,2035,2735,1475,2105,2082.44,0.45,0,28434,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,672,-74.64,1.69,12,0.63,-28.00,1239.00,7745,20230710,-73.01,1899,20240711,10.06,4015,-47.95,20240423,1899,10.06,20240711,3200,-34.69,20240529,439,376.08,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,151217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-20,5,-0.95,413659660,198649,65.22,2100,2150,2035,2735,1475,2105,2082.36,0.45,0,28769,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,671,-74.46,1.68,12,0.62,-28.00,1239.00,7745,20230710,-73.08,1899,20240711,9.79,4015,-48.07,20240423,1899,9.79,20240711,3200,-34.84,20240529,439,374.94,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,287546535,138242,45.39,2100,2150,2035,2735,1475,2105,2080.02,0.45,0,2008,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,677,-75.18,1.70,12,0.43,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,131217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,282328730,135775,44.58,2100,2150,2035,2735,1475,2105,2079.39,0.45,0,2972,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,677,-75.18,1.70,12,0.42,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,121215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,35,2,1.66,242692090,116958,38.40,2100,2150,2035,2735,1475,2105,2075.04,0.45,0,1451,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,688,-76.43,1.73,12,0.36,-28.00,1239.00,7745,20230710,-72.37,1899,20240711,12.69,4015,-46.70,20240423,1899,12.69,20240711,3200,-33.12,20240529,439,387.47,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-30,5,-1.43,178547620,86255,28.32,2100,2150,2035,2735,1475,2105,2070.00,0.45,0,-11433,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,667,-74.11,1.67,12,0.27,-28.00,1239.00,7745,20230710,-73.21,1899,20240711,9.27,4015,-48.32,20240423,1899,9.27,20240711,3200,-35.16,20240529,439,372.67,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-15,5,-0.71,40983630,19558,6.42,2100,2150,2075,2735,1475,2105,2095.49,0.45,0,-4089,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,672,-74.64,1.69,12,0.06,-28.00,1239.00,7745,20230710,-73.01,1899,20240711,10.06,4015,-47.95,20240423,1899,10.06,20240711,3200,-34.69,20240529,439,376.08,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240715,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-10,5,-0.48,19085575,9072,2.98,2100,2150,2095,2735,1475,2105,2103.79,0.45,0,-2027,2255,2180,2080,2005,1905,2217,2042,161,630,500,1260,5,1,32163769,674,-74.82,1.69,12,0.03,-28.00,1239.00,7745,20230710,-72.95,1899,20240711,10.32,4015,-47.82,20240423,1899,10.32,20240711,3200,-34.53,20240529,439,377.22,20240416,3.23,N,363260,500,160 억,,145542,N,N,0,N,00,N
|
|
20240712,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,105,2,5.25,629885062,301851,250.11,1980,2155,1980,2600,1400,2000,2086.70,0.17,0,91371,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,677,-75.18,1.70,12,0.94,-28.00,1239.00,7745,20230710,-72.82,1899,20240711,10.85,4015,-47.57,20240423,1899,10.85,20240711,3200,-34.22,20240529,439,379.50,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,100,2,5.00,596844007,286147,237.10,1980,2155,1980,2600,1400,2000,2085.80,0.17,0,87322,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,675,-75.00,1.69,12,0.89,-28.00,1239.00,7745,20230710,-72.89,1899,20240711,10.58,4015,-47.70,20240423,1899,10.58,20240711,3200,-34.38,20240529,439,378.36,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,90,2,4.50,564088492,270498,224.13,1980,2155,1980,2600,1400,2000,2085.37,0.17,0,88025,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,672,-74.64,1.69,12,0.84,-28.00,1239.00,7745,20230710,-73.01,1899,20240711,10.06,4015,-47.95,20240423,1899,10.06,20240711,3200,-34.69,20240529,439,376.08,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,131210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,120,2,6.00,530904782,254730,211.07,1980,2155,1980,2600,1400,2000,2084.19,0.17,0,86605,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,682,-75.71,1.71,12,0.79,-28.00,1239.00,7745,20230710,-72.63,1899,20240711,11.64,4015,-47.20,20240423,1899,11.64,20240711,3200,-33.75,20240529,439,382.92,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,121211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,95,2,4.75,347267882,168320,139.47,1980,2120,1980,2600,1400,2000,2063.14,0.17,0,71627,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,674,-74.82,1.69,12,0.52,-28.00,1239.00,7745,20230710,-72.95,1899,20240711,10.32,4015,-47.82,20240423,1899,10.32,20240711,3200,-34.53,20240529,439,377.22,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,111208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,80,2,4.00,281310462,136805,113.36,1980,2120,1980,2600,1400,2000,2056.29,0.17,0,55283,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,669,-74.29,1.68,12,0.43,-28.00,1239.00,7745,20230710,-73.14,1899,20240711,9.53,4015,-48.19,20240423,1899,9.53,20240711,3200,-35.00,20240529,439,373.80,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,101210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,80,2,4.00,216682717,105450,87.38,1980,2120,1980,2600,1400,2000,2054.84,0.17,0,47794,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,5,1,32163769,669,-74.29,1.68,12,0.33,-28.00,1239.00,7745,20230710,-73.14,1899,20240711,9.53,4015,-48.19,20240423,1899,9.53,20240711,3200,-35.00,20240529,439,373.80,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240712,091206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-5,5,-0.25,24557468,12359,10.24,1980,2015,1980,2600,1400,2000,1987.01,0.17,0,5312,2167,2083,1991,1907,1815,2037,1861,161,600,500,1200,1,1,32163769,642,-71.25,1.61,12,0.04,-28.00,1239.00,7745,20230710,-74.24,1899,20240711,5.06,4015,-50.31,20240423,1899,5.06,20240711,3200,-37.66,20240529,439,354.44,20240416,3.08,N,363260,500,160 억,,54439,N,N,0,N,00,N
|
|
20240711,161201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-60,5,-2.91,241275668,118521,34.07,2065,2075,1899,2675,1445,2060,2035.78,0.13,0,397,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,643,-71.43,1.61,12,0.37,-28.00,1239.00,7745,20230710,-74.18,1899,20240711,5.32,4015,-50.19,20240423,1899,5.32,20240711,3200,-37.50,20240529,439,355.58,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,151208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-35,5,-1.70,197176245,96511,27.74,2065,2075,2020,2675,1445,2060,2043.02,0.13,0,-3,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,651,-72.32,1.63,12,0.30,-28.00,1239.00,7745,20230710,-73.85,2020,20240711,0.25,4015,-49.56,20240423,2020,0.25,20240711,3200,-36.72,20240529,439,361.28,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-30,5,-1.46,146294870,71380,20.52,2065,2075,2025,2675,1445,2060,2049.50,0.13,0,-11377,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,653,-72.50,1.64,12,0.22,-28.00,1239.00,7745,20230710,-73.79,2025,20240711,0.25,4015,-49.44,20240423,2025,0.25,20240711,3200,-36.56,20240529,439,362.41,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,131207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-30,5,-1.46,120363285,58626,16.85,2065,2075,2025,2675,1445,2060,2053.05,0.13,0,-13866,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,653,-72.50,1.64,12,0.18,-28.00,1239.00,7745,20230710,-73.79,2025,20240711,0.25,4015,-49.44,20240423,2025,0.25,20240711,3200,-36.56,20240529,439,362.41,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,121205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-15,5,-0.73,106456820,51789,14.89,2065,2075,2040,2675,1445,2060,2055.57,0.13,0,-13936,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,658,-73.04,1.65,12,0.16,-28.00,1239.00,7745,20230710,-73.60,2040,20240711,0.25,4015,-49.07,20240423,2040,0.25,20240711,3200,-36.09,20240529,439,365.83,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,111202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,0,3,0.00,69219140,33617,9.66,2065,2075,2050,2675,1445,2060,2059.05,0.13,0,-11928,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,663,-73.57,1.66,12,0.10,-28.00,1239.00,7745,20230710,-73.40,2050,20240711,0.49,4015,-48.69,20240423,2050,0.49,20240711,3200,-35.62,20240529,439,369.25,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,101204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,0,3,0.00,56643005,27506,7.91,2065,2075,2050,2675,1445,2060,2059.29,0.13,0,-12831,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,663,-73.57,1.66,12,0.09,-28.00,1239.00,7745,20230710,-73.40,2050,20240711,0.49,4015,-48.69,20240423,2050,0.49,20240711,3200,-35.62,20240529,439,369.25,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240711,091201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,0,3,0.00,31862885,15476,4.45,2065,2070,2050,2675,1445,2060,2058.85,0.13,0,-11052,2260,2160,2110,2010,1960,2135,1985,161,615,500,1230,5,1,32163769,663,-73.57,1.66,12,0.05,-28.00,1239.00,7745,20230710,-73.40,2050,20240711,0.49,4015,-48.69,20240423,2050,0.49,20240711,3200,-35.62,20240529,439,369.25,20240416,3.06,N,363260,500,160 억,,41527,N,N,0,N,00,N
|
|
20240710,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-150,5,-6.79,705213235,335535,439.96,2210,2210,2060,2870,1550,2210,2101.85,0.18,0,-22523,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,663,-73.57,1.66,12,1.04,-28.00,1239.00,7745,20230710,-73.40,2060,20240710,0.00,4015,-48.69,20240423,2060,0.00,20240710,3200,-35.62,20240529,439,369.25,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,151201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-140,5,-6.33,639800265,303831,398.39,2210,2210,2060,2870,1550,2210,2105.66,0.18,0,-19259,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,666,-73.93,1.67,12,0.94,-28.00,1239.00,7745,20230710,-73.27,2060,20240710,0.49,4015,-48.44,20240423,2060,0.49,20240710,3200,-35.31,20240529,439,371.53,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-140,5,-6.33,543521590,257342,337.43,2210,2210,2060,2870,1550,2210,2111.93,0.18,0,-27444,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,666,-73.93,1.67,12,0.80,-28.00,1239.00,7745,20230710,-73.27,2060,20240710,0.49,4015,-48.44,20240423,2060,0.49,20240710,3200,-35.31,20240529,439,371.53,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-115,5,-5.20,409040500,192593,252.53,2210,2210,2065,2870,1550,2210,2123.70,0.18,0,-28623,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,674,-74.82,1.69,12,0.60,-28.00,1239.00,7745,20230710,-72.95,2065,20240710,1.45,4015,-47.82,20240423,2065,1.45,20240710,3200,-34.53,20240529,439,377.22,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,121157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-95,5,-4.30,273190125,127701,167.44,2210,2210,2095,2870,1550,2210,2139.10,0.18,0,-29016,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,680,-75.54,1.71,12,0.40,-28.00,1239.00,7745,20230710,-72.69,2095,20240710,0.95,4015,-47.32,20240423,2095,0.95,20240710,3200,-33.91,20240529,439,381.78,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,111159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-85,5,-3.85,209737040,97647,128.04,2210,2210,2115,2870,1550,2210,2147.69,0.18,0,-21082,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,683,-75.89,1.72,12,0.30,-28.00,1239.00,7745,20230710,-72.56,2115,20240710,0.47,4015,-47.07,20240423,2115,0.47,20240710,3200,-33.59,20240529,439,384.05,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,101155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-65,5,-2.94,130806570,60496,79.32,2210,2210,2135,2870,1550,2210,2161.96,0.18,0,-16513,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,690,-76.61,1.73,12,0.19,-28.00,1239.00,7745,20230710,-72.30,2135,20240710,0.47,4015,-46.58,20240423,2135,0.47,20240710,3200,-32.97,20240529,439,388.61,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240710,091200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-25,5,-1.13,21602955,9882,12.96,2210,2210,2175,2870,1550,2210,2185.22,0.18,0,-8651,2283,2246,2213,2176,2143,2265,2195,161,660,500,1320,5,1,32163769,703,-78.04,1.76,12,0.03,-28.00,1239.00,7745,20230710,-71.79,2150,20240702,1.63,4015,-45.58,20240423,2150,1.63,20240702,3200,-31.72,20240529,439,397.72,20240416,3.05,N,363260,500,160 억,,59342,N,N,0,N,00,N
|
|
20240709,161152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,5,2,0.23,166740655,75265,90.77,2195,2250,2180,2865,1545,2205,2215.38,0.14,0,14445,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,711,-78.93,1.78,12,0.23,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,151159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,165346135,74632,90.01,2195,2250,2180,2865,1545,2205,2215.49,0.14,0,14622,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,709,-78.75,1.78,12,0.23,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,141159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,15,2,0.68,127058440,57275,69.08,2195,2250,2180,2865,1545,2205,2218.39,0.14,0,11505,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,714,-79.29,1.79,12,0.18,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,131203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,10,2,0.45,96856535,43602,52.59,2195,2250,2180,2865,1545,2205,2221.38,0.14,0,12109,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,712,-79.11,1.79,12,0.14,-28.00,1239.00,7745,20230710,-71.40,2150,20240702,3.02,4015,-44.83,20240423,2150,3.02,20240702,3200,-30.78,20240529,439,404.56,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,121204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,30,2,1.36,91801955,41322,49.84,2195,2250,2180,2865,1545,2205,2221.62,0.14,0,12573,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,719,-79.82,1.80,12,0.13,-28.00,1239.00,7745,20230710,-71.14,2150,20240702,3.95,4015,-44.33,20240423,2150,3.95,20240702,3200,-30.16,20240529,439,409.11,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,111204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,20,2,0.91,79584450,35839,43.22,2195,2250,2180,2865,1545,2205,2220.61,0.14,0,12592,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,716,-79.46,1.80,12,0.11,-28.00,1239.00,7745,20230710,-71.27,2150,20240702,3.49,4015,-44.58,20240423,2150,3.49,20240702,3200,-30.47,20240529,439,406.83,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,101159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,20,2,0.91,74233720,33433,40.32,2195,2250,2180,2865,1545,2205,2220.37,0.14,0,12170,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,716,-79.46,1.80,12,0.10,-28.00,1239.00,7745,20230710,-71.27,2150,20240702,3.49,4015,-44.58,20240423,2150,3.49,20240702,3200,-30.47,20240529,439,406.83,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240709,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,40,2,1.81,58783445,26514,31.98,2195,2250,2180,2865,1545,2205,2217.07,0.14,0,9149,2255,2230,2210,2185,2165,2220,2175,161,660,500,1320,5,1,32163769,722,-80.18,1.81,12,0.08,-28.00,1239.00,7745,20230710,-71.01,2150,20240702,4.42,4015,-44.08,20240423,2150,4.42,20240702,3200,-29.84,20240529,439,411.39,20240416,3.03,N,363260,500,160 억,,44939,N,N,0,N,00,N
|
|
20240708,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-45,5,-2.00,182664505,82916,112.34,2220,2235,2190,2925,1575,2250,2203.01,0.10,0,13166,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,709,-78.75,1.78,12,0.26,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-45,5,-2.00,160588920,72908,98.78,2220,2235,2190,2925,1575,2250,2202.62,0.10,0,10284,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,709,-78.75,1.78,12,0.23,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,141154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-45,5,-2.00,127262670,57828,78.35,2220,2235,2190,2925,1575,2250,2200.71,0.10,0,9603,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,709,-78.75,1.78,12,0.18,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,131149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-55,5,-2.44,118708865,53941,73.08,2220,2235,2190,2925,1575,2250,2200.72,0.10,0,11039,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,706,-78.39,1.77,12,0.17,-28.00,1239.00,7745,20230710,-71.66,2150,20240702,2.09,4015,-45.33,20240423,2150,2.09,20240702,3200,-31.41,20240529,439,400.00,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,121151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-50,5,-2.22,110738715,50311,68.17,2220,2235,2190,2925,1575,2250,2201.08,0.10,0,11041,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,708,-78.57,1.78,12,0.16,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,111149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-55,5,-2.44,105420625,47892,64.89,2220,2235,2190,2925,1575,2250,2201.22,0.10,0,11321,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,706,-78.39,1.77,12,0.15,-28.00,1239.00,7745,20230710,-71.66,2150,20240702,2.09,4015,-45.33,20240423,2150,2.09,20240702,3200,-31.41,20240529,439,400.00,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,101149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-50,5,-2.22,91521795,41556,56.30,2220,2235,2195,2925,1575,2250,2202.37,0.10,0,12219,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,708,-78.57,1.78,12,0.13,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240708,091148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-35,5,-1.56,28766155,13029,17.65,2220,2235,2200,2925,1575,2250,2207.86,0.10,0,5388,2300,2275,2225,2200,2150,2287,2212,161,675,500,1350,5,1,32163769,712,-79.11,1.79,12,0.04,-28.00,1239.00,7745,20230710,-71.40,2150,20240702,3.02,4015,-44.83,20240423,2150,3.02,20240702,3200,-30.78,20240529,439,404.56,20240416,3.04,N,363260,500,160 억,,31748,N,N,0,N,00,N
|
|
20240705,161143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,20,2,0.90,161895960,73538,85.72,2230,2250,2175,2895,1565,2230,2201.53,0.09,0,1747,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,724,-80.36,1.82,12,0.23,-28.00,1239.00,7745,20230710,-70.95,2150,20240702,4.65,4015,-43.96,20240423,2150,4.65,20240702,3200,-29.69,20240529,439,412.53,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-10,5,-0.45,137062400,62434,72.78,2230,2250,2175,2895,1565,2230,2195.32,0.09,0,505,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,714,-79.29,1.79,12,0.19,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-20,5,-0.90,124023970,56536,65.91,2230,2250,2175,2895,1565,2230,2193.72,0.09,0,1242,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,711,-78.93,1.78,12,0.18,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,131146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-35,5,-1.57,112879420,51462,59.99,2230,2250,2175,2895,1565,2230,2193.45,0.09,0,1242,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,706,-78.39,1.77,12,0.16,-28.00,1239.00,7745,20230710,-71.66,2150,20240702,2.09,4015,-45.33,20240423,2150,2.09,20240702,3200,-31.41,20240529,439,400.00,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-20,5,-0.90,110733855,50488,58.85,2230,2250,2175,2895,1565,2230,2193.27,0.09,0,1744,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,711,-78.93,1.78,12,0.16,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,111143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-35,5,-1.57,103251220,47095,54.90,2230,2250,2175,2895,1565,2230,2192.40,0.09,0,1744,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,706,-78.39,1.77,12,0.15,-28.00,1239.00,7745,20230710,-71.66,2150,20240702,2.09,4015,-45.33,20240423,2150,2.09,20240702,3200,-31.41,20240529,439,400.00,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-50,5,-2.24,84534595,38563,44.95,2230,2250,2175,2895,1565,2230,2192.12,0.09,0,4012,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,701,-77.86,1.76,12,0.12,-28.00,1239.00,7745,20230710,-71.85,2150,20240702,1.40,4015,-45.70,20240423,2150,1.40,20240702,3200,-31.88,20240529,439,396.58,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240705,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-30,5,-1.35,12876605,5841,6.81,2230,2250,2185,2895,1565,2230,2204.52,0.09,0,-1429,2353,2291,2238,2176,2123,2322,2207,161,665,500,1330,5,1,32163769,708,-78.57,1.78,12,0.02,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,2.98,N,363260,500,160 억,,30001,N,N,0,N,00,N
|
|
20240704,161139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-5,5,-0.22,184545895,82998,74.13,2225,2300,2185,2905,1565,2235,2223.44,0.09,0,338,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,717,-79.64,1.80,12,0.26,-28.00,1239.00,7745,20230710,-71.21,2150,20240702,3.72,4015,-44.46,20240423,2150,3.72,20240702,3200,-30.31,20240529,439,407.97,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-35,5,-1.57,172199460,77425,69.15,2225,2300,2185,2905,1565,2235,2224.08,0.09,0,401,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,708,-78.57,1.78,12,0.24,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,141142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-5,5,-0.22,134549230,60309,53.86,2225,2300,2210,2905,1565,2235,2231.00,0.09,0,920,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,717,-79.64,1.80,12,0.19,-28.00,1239.00,7745,20230710,-71.21,2150,20240702,3.72,4015,-44.46,20240423,2150,3.72,20240702,3200,-30.31,20240529,439,407.97,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,131142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,10,2,0.45,101828620,45540,40.67,2225,2300,2210,2905,1565,2235,2236.03,0.09,0,3523,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,722,-80.18,1.81,12,0.14,-28.00,1239.00,7745,20230710,-71.01,2150,20240702,4.42,4015,-44.08,20240423,2150,4.42,20240702,3200,-29.84,20240529,439,411.39,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,121142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-15,5,-0.67,77152035,34471,30.79,2225,2300,2210,2905,1565,2235,2238.17,0.09,0,2895,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,714,-79.29,1.79,12,0.11,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,111140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-5,5,-0.22,62458105,27870,24.89,2225,2300,2210,2905,1565,2235,2241.05,0.09,0,-1007,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,717,-79.64,1.80,12,0.09,-28.00,1239.00,7745,20230710,-71.21,2150,20240702,3.72,4015,-44.46,20240423,2150,3.72,20240702,3200,-30.31,20240529,439,407.97,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,101140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-15,5,-0.67,42900165,19149,17.10,2225,2300,2210,2905,1565,2235,2240.33,0.09,0,-1666,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,714,-79.29,1.79,12,0.06,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240704,091142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,10,2,0.45,6627640,2941,2.63,2225,2300,2225,2905,1565,2235,2253.53,0.09,0,-287,2315,2275,2230,2190,2145,2295,2210,161,670,500,1340,5,1,32163769,722,-80.18,1.81,12,0.01,-28.00,1239.00,7745,20230710,-71.01,2150,20240702,4.42,4015,-44.08,20240423,2150,4.42,20240702,3200,-29.84,20240529,439,411.39,20240416,3.02,N,363260,500,160 억,,29623,N,N,0,N,00,N
|
|
20240703,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,30,2,1.36,245891205,111294,134.35,2210,2270,2185,2865,1545,2205,2209.18,0.16,0,-23104,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,719,-79.82,1.80,12,0.35,-28.00,1239.00,7745,20230710,-71.14,2150,20240702,3.95,4015,-44.33,20240423,2150,3.95,20240702,3200,-30.16,20240529,439,409.11,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,151139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,20,2,0.91,239174185,108282,130.71,2210,2270,2185,2865,1545,2205,2208.81,0.16,0,-22861,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,716,-79.46,1.80,12,0.34,-28.00,1239.00,7745,20230710,-71.27,2150,20240702,3.49,4015,-44.58,20240423,2150,3.49,20240702,3200,-30.47,20240529,439,406.83,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-5,5,-0.23,195638570,88679,107.05,2210,2270,2185,2865,1545,2205,2206.14,0.16,0,-22647,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,708,-78.57,1.78,12,0.28,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,131139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-5,5,-0.23,173567565,78627,94.91,2210,2270,2185,2865,1545,2205,2207.48,0.16,0,-19016,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,708,-78.57,1.78,12,0.24,-28.00,1239.00,7745,20230710,-71.59,2150,20240702,2.33,4015,-45.21,20240423,2150,2.33,20240702,3200,-31.25,20240529,439,401.14,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,121138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,5,2,0.23,166732380,75520,91.16,2210,2270,2185,2865,1545,2205,2207.79,0.16,0,-19107,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,711,-78.93,1.78,12,0.23,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,111140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,133909670,60592,73.14,2210,2270,2185,2865,1545,2205,2210.02,0.16,0,-17676,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,709,-78.75,1.78,12,0.19,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,101141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,15,2,0.68,64272755,28928,34.92,2210,2270,2210,2865,1545,2205,2221.82,0.16,0,7339,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,714,-79.29,1.79,12,0.09,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240703,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,5,2,0.23,21416375,9642,11.64,2210,2270,2210,2865,1545,2205,2221.15,0.16,0,641,2295,2250,2200,2155,2105,2272,2177,161,660,500,1320,5,1,32163769,711,-78.93,1.78,12,0.03,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,3.01,N,363260,500,160 억,,52566,N,N,0,N,00,N
|
|
20240702,161133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-10,5,-0.45,181399995,82337,85.79,2155,2245,2150,2875,1555,2215,2203.14,0.13,0,10747,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,709,-78.75,1.78,12,0.26,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-5,5,-0.23,174961125,79417,82.75,2155,2245,2150,2875,1555,2215,2203.07,0.13,0,10728,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,711,-78.93,1.78,12,0.25,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,5,2,0.23,158319075,71895,74.91,2155,2245,2150,2875,1555,2215,2202.09,0.13,0,10556,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,714,-79.29,1.79,12,0.22,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,131136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,20,2,0.90,149848350,68080,70.94,2155,2245,2150,2875,1555,2215,2201.06,0.13,0,10466,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,719,-79.82,1.80,12,0.21,-28.00,1239.00,7745,20230710,-71.14,2150,20240702,3.95,4015,-44.33,20240423,2150,3.95,20240702,3200,-30.16,20240529,439,409.11,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-10,5,-0.45,111891500,51004,53.14,2155,2230,2150,2875,1555,2215,2193.78,0.13,0,421,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,709,-78.75,1.78,12,0.16,-28.00,1239.00,7745,20230710,-71.53,2150,20240702,2.56,4015,-45.08,20240423,2150,2.56,20240702,3200,-31.09,20240529,439,402.28,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,111135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,0,3,0.00,106434850,48530,50.57,2155,2230,2150,2875,1555,2215,2193.18,0.13,0,421,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,712,-79.11,1.79,12,0.15,-28.00,1239.00,7745,20230710,-71.40,2150,20240702,3.02,4015,-44.83,20240423,2150,3.02,20240702,3200,-30.78,20240529,439,404.56,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,101135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-5,5,-0.23,91359510,41688,43.44,2155,2230,2150,2875,1555,2215,2191.51,0.13,0,-155,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,711,-78.93,1.78,12,0.13,-28.00,1239.00,7745,20230710,-71.47,2150,20240702,2.79,4015,-44.96,20240423,2150,2.79,20240702,3200,-30.94,20240529,439,403.42,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240702,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,5,2,0.23,46705735,21454,22.35,2155,2220,2150,2875,1555,2215,2177.02,0.13,0,600,2295,2255,2225,2185,2155,2240,2170,161,660,500,1320,5,1,32163769,714,-79.29,1.79,12,0.07,-28.00,1239.00,7745,20230710,-71.34,2150,20240702,3.26,4015,-44.71,20240423,2150,3.26,20240702,3200,-30.62,20240529,439,405.69,20240416,3.02,N,363260,500,160 억,,40744,N,N,0,N,00,N
|
|
20240701,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,210039060,94943,104.56,2220,2265,2195,2910,1570,2240,2212.26,0.11,0,5999,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,712,-79.11,1.79,12,0.30,-28.00,1239.00,7745,20230710,-71.40,2195,20240701,0.91,4015,-44.83,20240423,2195,0.91,20240701,3200,-30.78,20240529,439,404.56,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-30,5,-1.34,203120930,91818,101.12,2220,2265,2195,2910,1570,2240,2212.21,0.11,0,5714,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,711,-78.93,1.78,12,0.29,-28.00,1239.00,7745,20230710,-71.47,2195,20240701,0.68,4015,-44.96,20240423,2195,0.68,20240701,3200,-30.94,20240529,439,403.42,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-15,5,-0.67,146113890,65972,72.66,2220,2265,2195,2910,1570,2240,2214.79,0.11,0,2913,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,716,-79.46,1.80,12,0.21,-28.00,1239.00,7745,20230710,-71.27,2195,20240701,1.37,4015,-44.58,20240423,2195,1.37,20240701,3200,-30.47,20240529,439,406.83,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,131132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-20,5,-0.89,143613065,64843,71.41,2220,2265,2195,2910,1570,2240,2214.78,0.11,0,2843,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,714,-79.29,1.79,12,0.20,-28.00,1239.00,7745,20230710,-71.34,2195,20240701,1.14,4015,-44.71,20240423,2195,1.14,20240701,3200,-30.62,20240529,439,405.69,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,121133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-20,5,-0.89,118404075,53485,58.90,2220,2265,2195,2910,1570,2240,2213.78,0.11,0,4384,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,714,-79.29,1.79,12,0.17,-28.00,1239.00,7745,20230710,-71.34,2195,20240701,1.14,4015,-44.71,20240423,2195,1.14,20240701,3200,-30.62,20240529,439,405.69,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,78232520,35275,38.85,2220,2265,2200,2910,1570,2240,2217.79,0.11,0,3666,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,712,-79.11,1.79,12,0.11,-28.00,1239.00,7745,20230710,-71.40,2195,20240416,0.91,4015,-44.83,20240423,2195,0.91,20240416,3200,-30.78,20240529,439,404.56,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,55963945,25199,27.75,2220,2265,2210,2910,1570,2240,2220.88,0.11,0,1942,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,712,-79.11,1.79,12,0.08,-28.00,1239.00,7745,20230710,-71.40,2195,20240416,0.91,4015,-44.83,20240423,2195,0.91,20240416,3200,-30.78,20240529,439,404.56,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|
|
20240701,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-10,5,-0.45,14793435,6656,7.33,2220,2265,2215,2910,1570,2240,2222.57,0.11,0,1478,2356,2297,2266,2207,2176,2282,2192,161,670,500,1340,5,1,32163769,717,-79.64,1.80,12,0.02,-28.00,1239.00,7745,20230710,-71.21,2195,20240416,1.59,4015,-44.46,20240423,2195,1.59,20240416,3200,-30.31,20240529,439,407.97,20240416,3.00,N,363260,500,160 억,,35045,N,N,0,N,00,N
|