89 lines
40 KiB
CSV
89 lines
40 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
|
|
20230630,161102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19100,80,2,0.42,1930711050,101749,132.40,19020,19190,18660,24700,13320,19020,18974.98,0.11,0,-3001,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4211,-4.79,3.99,12,0.46,-3991.00,4781.00,28700,20230411,-33.45,17030,20230403,12.16,28700,-33.45,20230411,17030,12.16,20230403,28700,-33.45,20230411,17030,12.16,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,151104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19060,40,2,0.21,1821907180,96054,124.99,19020,19190,18660,24700,13320,19020,18967.53,0.11,0,-3810,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4202,-4.78,3.99,12,0.44,-3991.00,4781.00,28700,20230411,-33.59,17030,20230403,11.92,28700,-33.59,20230411,17030,11.92,20230403,28700,-33.59,20230411,17030,11.92,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,141103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19180,160,2,0.84,1683097820,88783,115.53,19020,19190,18660,24700,13320,19020,18957.43,0.11,0,-4162,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4229,-4.81,4.01,12,0.40,-3991.00,4781.00,28700,20230411,-33.17,17030,20230403,12.62,28700,-33.17,20230411,17030,12.62,20230403,28700,-33.17,20230411,17030,12.62,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,131101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19060,40,2,0.21,1505387080,79461,103.40,19020,19160,18660,24700,13320,19020,18944.98,0.11,0,-8016,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4202,-4.78,3.99,12,0.36,-3991.00,4781.00,28700,20230411,-33.59,17030,20230403,11.92,28700,-33.59,20230411,17030,11.92,20230403,28700,-33.59,20230411,17030,11.92,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,121058,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18930,-90,5,-0.47,1289966860,68115,88.63,19020,19160,18660,24700,13320,19020,18938.07,0.11,0,-8980,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4174,-4.74,3.96,12,0.31,-3991.00,4781.00,28700,20230411,-34.04,17030,20230403,11.16,28700,-34.04,20230411,17030,11.16,20230403,28700,-34.04,20230411,17030,11.16,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,111051,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18890,-130,5,-0.68,1088277230,57463,74.77,19020,19160,18660,24700,13320,19020,18938.75,0.11,0,-6037,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4165,-4.73,3.95,12,0.26,-3991.00,4781.00,28700,20230411,-34.18,17030,20230403,10.92,28700,-34.18,20230411,17030,10.92,20230403,28700,-34.18,20230411,17030,10.92,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,101102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19040,20,2,0.11,795173920,41992,54.64,19020,19160,18660,24700,13320,19020,18936.32,0.11,0,183,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4198,-4.77,3.98,12,0.19,-3991.00,4781.00,28700,20230411,-33.66,17030,20230403,11.80,28700,-33.66,20230411,17030,11.80,20230403,28700,-33.66,20230411,17030,11.80,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230630,091102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18870,-150,5,-0.79,106017100,5588,7.27,19020,19100,18870,24700,13320,19020,18972.28,0.11,0,-360,19566,19292,19156,18882,18746,19225,18815,110,5690,500,13310,10,1,22048600,4161,-4.73,3.95,12,0.03,-3991.00,4781.00,28700,20230411,-34.25,17030,20230403,10.80,28700,-34.25,20230411,17030,10.80,20230403,28700,-34.25,20230411,17030,10.80,20230403,0.85,N,358570,500,110 억,,25043,N,N,0,N,00,N
|
|
20230629,161055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19020,-240,5,-1.25,1443894800,75337,33.64,19310,19430,19020,25000,13490,19260,19166.24,0.15,0,-6969,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4194,-4.77,3.98,12,0.34,-3991.00,4781.00,28700,20230411,-33.73,17030,20230403,11.69,28700,-33.73,20230411,17030,11.69,20230403,28700,-33.73,20230411,17030,11.69,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,151055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19080,-180,5,-0.93,1270199440,66214,29.57,19310,19430,19030,25000,13490,19260,19183.22,0.15,0,-6900,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4207,-4.78,3.99,12,0.30,-3991.00,4781.00,28700,20230411,-33.52,17030,20230403,12.04,28700,-33.52,20230411,17030,12.04,20230403,28700,-33.52,20230411,17030,12.04,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,141054,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19140,-120,5,-0.62,974527530,50760,22.67,19310,19430,19030,25000,13490,19260,19198.71,0.15,0,-7153,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4220,-4.80,4.00,12,0.23,-3991.00,4781.00,28700,20230411,-33.31,17030,20230403,12.39,28700,-33.31,20230411,17030,12.39,20230403,28700,-33.31,20230411,17030,12.39,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,131051,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19170,-90,5,-0.47,748140820,38928,17.38,19310,19430,19030,25000,13490,19260,19218.56,0.15,0,-8004,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4227,-4.80,4.01,12,0.18,-3991.00,4781.00,28700,20230411,-33.21,17030,20230403,12.57,28700,-33.21,20230411,17030,12.57,20230403,28700,-33.21,20230411,17030,12.57,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,121057,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19100,-160,5,-0.83,699674530,36400,16.26,19310,19430,19030,25000,13490,19260,19221.81,0.15,0,-7981,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4211,-4.79,3.99,12,0.17,-3991.00,4781.00,28700,20230411,-33.45,17030,20230403,12.16,28700,-33.45,20230411,17030,12.16,20230403,28700,-33.45,20230411,17030,12.16,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,111057,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19330,70,2,0.36,527543460,27431,12.25,19310,19430,19030,25000,13490,19260,19231.63,0.15,0,-5549,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4262,-4.84,4.04,12,0.12,-3991.00,4781.00,28700,20230411,-32.65,17030,20230403,13.51,28700,-32.65,20230411,17030,13.51,20230403,28700,-32.65,20230411,17030,13.51,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,101059,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19270,10,2,0.05,346808470,18048,8.06,19310,19430,19030,25000,13490,19260,19215.85,0.15,0,-1557,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4249,-4.83,4.03,12,0.08,-3991.00,4781.00,28700,20230411,-32.86,17030,20230403,13.15,28700,-32.86,20230411,17030,13.15,20230403,28700,-32.86,20230411,17030,13.15,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230629,090951,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19060,-200,5,-1.04,154651880,8070,3.60,19310,19310,19030,25000,13490,19260,19163.56,0.15,0,-1622,20780,20020,19640,18880,18500,19830,18690,110,5755,500,13480,10,1,22048600,4202,-4.78,3.99,12,0.04,-3991.00,4781.00,28700,20230411,-33.59,17030,20230403,11.92,28700,-33.59,20230411,17030,11.92,20230403,28700,-33.59,20230411,17030,11.92,20230403,0.87,N,358570,500,110 억,,32042,N,N,0,N,00,N
|
|
20230628,161041,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19260,-990,5,-4.89,4358193490,222783,92.42,20100,20400,19260,26300,14200,20250,19562.69,0.22,0,-18091,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4247,-4.83,4.03,12,1.01,-3991.00,4781.00,28700,20230411,-32.89,17030,20230403,13.09,28700,-32.89,20230411,17030,13.09,20230403,28700,-32.89,20230411,17030,13.09,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,151049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19270,-980,5,-4.84,4114749650,210149,87.18,20100,20400,19270,26300,14200,20250,19580.15,0.22,0,-16584,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4249,-4.83,4.03,12,0.95,-3991.00,4781.00,28700,20230411,-32.86,17030,20230403,13.15,28700,-32.86,20230411,17030,13.15,20230403,28700,-32.86,20230411,17030,13.15,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,141048,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19310,-940,5,-4.64,3437039090,175047,72.62,20100,20400,19300,26300,14200,20250,19634.95,0.22,0,-19584,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4258,-4.84,4.04,12,0.79,-3991.00,4781.00,28700,20230411,-32.72,17030,20230403,13.39,28700,-32.72,20230411,17030,13.39,20230403,28700,-32.72,20230411,17030,13.39,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,131049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19390,-860,5,-4.25,2683348960,136075,56.45,20100,20400,19370,26300,14200,20250,19719.63,0.22,0,-19991,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4275,-4.86,4.06,12,0.62,-3991.00,4781.00,28700,20230411,-32.44,17030,20230403,13.86,28700,-32.44,20230411,17030,13.86,20230403,28700,-32.44,20230411,17030,13.86,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,121101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19500,-750,5,-3.70,2100692530,106089,44.01,20100,20400,19500,26300,14200,20250,19801.23,0.22,0,-16359,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4299,-4.89,4.08,12,0.48,-3991.00,4781.00,28700,20230411,-32.06,17030,20230403,14.50,28700,-32.06,20230411,17030,14.50,20230403,28700,-32.06,20230411,17030,14.50,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,111056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19650,-600,5,-2.96,1437233200,72133,29.92,20100,20400,19560,26300,14200,20250,19924.77,0.22,0,-9549,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,10,1,22048600,4333,-4.92,4.11,12,0.33,-3991.00,4781.00,28700,20230411,-31.53,17030,20230403,15.38,28700,-31.53,20230411,17030,15.38,20230403,28700,-31.53,20230411,17030,15.38,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,101056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20000,-250,5,-1.23,747399140,37198,15.43,20100,20400,19920,26300,14200,20250,20092.45,0.22,0,-1125,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,50,1,22048600,4410,-5.01,4.18,12,0.17,-3991.00,4781.00,28700,20230411,-30.31,17030,20230403,17.44,28700,-30.31,20230411,17030,17.44,20230403,28700,-30.31,20230411,17030,17.44,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230628,091050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20100,-150,5,-0.74,230782500,11424,4.74,20100,20400,20050,26300,14200,20250,20201.55,0.22,0,-181,21230,20740,20060,19570,18890,20985,19815,110,6050,500,14170,50,1,22048600,4432,-5.04,4.20,12,0.05,-3991.00,4781.00,28700,20230411,-29.97,17030,20230403,18.03,28700,-29.97,20230411,17030,18.03,20230403,28700,-29.97,20230411,17030,18.03,20230403,0.89,N,358570,500,110 억,,48954,N,N,2,N,00,N
|
|
20230627,161050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20250,710,2,3.63,4823711030,239695,142.05,19440,20550,19380,25400,13680,19540,20124.27,0.13,0,20098,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,50,1,22048600,4465,-5.07,4.24,12,1.09,-3991.00,4781.00,28700,20230411,-29.44,17030,20230403,18.91,28700,-29.44,20230411,17030,18.91,20230403,28700,-29.44,20230411,17030,18.91,20230403,0.89,N,358570,500,110 억,,28692,N,N,2,N,00,N
|
|
20230627,151101,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20200,660,2,3.38,4745223730,235816,139.75,19440,20550,19380,25400,13680,19540,20122.57,0.13,0,20115,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,50,1,22048600,4454,-5.06,4.23,12,1.07,-3991.00,4781.00,28700,20230411,-29.62,17030,20230403,18.61,28700,-29.62,20230411,17030,18.61,20230403,28700,-29.62,20230411,17030,18.61,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230627,141109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20350,810,2,4.15,4251703980,211497,125.34,19440,20550,19380,25400,13680,19540,20102.91,0.13,0,18611,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,50,1,22048600,4487,-5.10,4.26,12,0.96,-3991.00,4781.00,28700,20230411,-29.09,17030,20230403,19.50,28700,-29.09,20230411,17030,19.50,20230403,28700,-29.09,20230411,17030,19.50,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230627,121107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20150,610,2,3.12,3522285080,175380,103.94,19440,20550,19380,25400,13680,19540,20083.74,0.13,0,15265,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,50,1,22048600,4443,-5.05,4.21,12,0.80,-3991.00,4781.00,28700,20230411,-29.79,17030,20230403,18.32,28700,-29.79,20230411,17030,18.32,20230403,28700,-29.79,20230411,17030,18.32,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230627,111117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20150,610,2,3.12,3324506280,165549,98.11,19440,20550,19380,25400,13680,19540,20081.71,0.13,0,16982,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,50,1,22048600,4443,-5.05,4.21,12,0.75,-3991.00,4781.00,28700,20230411,-29.79,17030,20230403,18.32,28700,-29.79,20230411,17030,18.32,20230403,28700,-29.79,20230411,17030,18.32,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230627,101044,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19910,370,2,1.89,853448570,43216,25.61,19440,19950,19380,25400,13680,19540,19748.45,0.13,0,2502,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,10,1,22048600,4390,-4.99,4.16,12,0.20,-3991.00,4781.00,28700,20230411,-30.63,17030,20230403,16.91,28700,-30.63,20230411,17030,16.91,20230403,28700,-30.63,20230411,17030,16.91,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230627,091049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19420,-120,5,-0.61,87847410,4520,2.68,19440,19530,19380,25400,13680,19540,19435.22,0.13,0,-1135,20486,20012,19456,18982,18426,20250,19220,110,5860,500,13670,10,1,22048600,4282,-4.87,4.06,12,0.02,-3991.00,4781.00,28700,20230411,-32.33,17030,20230403,14.03,28700,-32.33,20230411,17030,14.03,20230403,28700,-32.33,20230411,17030,14.03,20230403,0.89,N,358570,500,110 억,,28692,N,N,0,N,00,N
|
|
20230626,161049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19540,490,2,2.57,3306246250,168448,123.39,19100,19930,18900,24750,13340,19050,19627.89,0.07,0,13648,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4308,-4.90,4.09,12,0.76,-3991.00,4781.00,28700,20230411,-31.92,17030,20230403,14.74,28700,-31.92,20230411,17030,14.74,20230403,28700,-31.92,20230411,17030,14.74,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,151056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19530,480,2,2.52,3211696160,163607,119.84,19100,19930,18900,24750,13340,19050,19630.55,0.07,0,13629,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4306,-4.89,4.08,12,0.74,-3991.00,4781.00,28700,20230411,-31.95,17030,20230403,14.68,28700,-31.95,20230411,17030,14.68,20230403,28700,-31.95,20230411,17030,14.68,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,141053,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19570,520,2,2.73,3025756620,154094,112.87,19100,19930,18900,24750,13340,19050,19635.78,0.07,0,13889,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4315,-4.90,4.09,12,0.70,-3991.00,4781.00,28700,20230411,-31.81,17030,20230403,14.91,28700,-31.81,20230411,17030,14.91,20230403,28700,-31.81,20230411,17030,14.91,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,121050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19740,690,2,3.62,2475773660,125984,92.28,19100,19930,18900,24750,13340,19050,19651.49,0.07,0,14917,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4352,-4.95,4.13,12,0.57,-3991.00,4781.00,28700,20230411,-31.22,17030,20230403,15.91,28700,-31.22,20230411,17030,15.91,20230403,28700,-31.22,20230411,17030,15.91,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,111049,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19900,850,2,4.46,1911272880,97396,71.34,19100,19930,18900,24750,13340,19050,19623.73,0.07,0,19857,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4388,-4.99,4.16,12,0.44,-3991.00,4781.00,28700,20230411,-30.66,17030,20230403,16.85,28700,-30.66,20230411,17030,16.85,20230403,28700,-30.66,20230411,17030,16.85,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,101047,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19550,500,2,2.62,602063210,31271,22.91,19100,19570,18900,24750,13340,19050,19253.08,0.07,0,6918,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4311,-4.90,4.09,12,0.14,-3991.00,4781.00,28700,20230411,-31.88,17030,20230403,14.80,28700,-31.88,20230411,17030,14.80,20230403,28700,-31.88,20230411,17030,14.80,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230626,091053,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19270,220,2,1.15,174045840,9120,6.68,19100,19280,18900,24750,13340,19050,19083.97,0.07,0,1722,19936,19492,19256,18812,18576,19375,18695,110,5705,500,13330,10,1,22048600,4249,-4.83,4.03,12,0.04,-3991.00,4781.00,28700,20230411,-32.86,17030,20230403,13.15,28700,-32.86,20230411,17030,13.15,20230403,28700,-32.86,20230411,17030,13.15,20230403,0.89,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230623,191002,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19050,-430,5,-2.21,2627469000,136519,106.54,19450,19700,19020,25300,13640,19480,19258.70,0.07,-6374,-6327,20440,19960,19670,19190,18900,20200,19430,110,5830,500,13630,10,1,22048600,4200,-4.77,3.98,12,0.62,-3991.00,4781.00,28700,20230411,-33.62,17030,20230403,11.86,28700,-33.62,20230411,17030,11.86,20230403,28700,-33.62,20230411,17030,11.86,20230403,0.90,N,358570,500,110 억,,15480,N,N,0,N,00,N
|
|
20230623,140847,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19240,-240,5,-1.23,1636705900,84702,66.10,19450,19700,19190,25300,13640,19480,19323.11,0.10,0,-894,20440,19960,19670,19190,18900,20200,19430,110,5830,500,13630,10,1,22048600,4242,-4.82,4.02,12,0.38,-3991.00,4781.00,28700,20230411,-32.96,17030,20230403,12.98,28700,-32.96,20230411,17030,12.98,20230403,28700,-32.96,20230411,17030,12.98,20230403,0.90,N,358570,500,110 억,,21854,N,N,0,N,00,N
|
|
20230622,160502,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19480,-320,5,-1.62,2497005690,126796,47.84,19450,20150,19380,25700,13860,19800,19693.22,0.16,0,-12331,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4295,-4.88,4.07,12,0.58,-3991.00,4781.00,28700,20230411,-32.13,17030,20230403,14.39,28700,-32.13,20230411,17030,14.39,20230403,28700,-32.13,20230411,17030,14.39,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,150659,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19500,-300,5,-1.52,2377959180,120687,45.54,19450,20150,19380,25700,13860,19800,19703.52,0.16,0,-11403,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4299,-4.89,4.08,12,0.55,-3991.00,4781.00,28700,20230411,-32.06,17030,20230403,14.50,28700,-32.06,20230411,17030,14.50,20230403,28700,-32.06,20230411,17030,14.50,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,140533,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19510,-290,5,-1.46,2035487130,103141,38.92,19450,20150,19380,25700,13860,19800,19734.99,0.16,0,-8669,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4302,-4.89,4.08,12,0.47,-3991.00,4781.00,28700,20230411,-32.02,17030,20230403,14.56,28700,-32.02,20230411,17030,14.56,20230403,28700,-32.02,20230411,17030,14.56,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,131018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19540,-260,5,-1.31,1781821630,90113,34.00,19450,20150,19380,25700,13860,19800,19773.19,0.16,0,-8355,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4308,-4.90,4.09,12,0.41,-3991.00,4781.00,28700,20230411,-31.92,17030,20230403,14.74,28700,-31.92,20230411,17030,14.74,20230403,28700,-31.92,20230411,17030,14.74,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,120526,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19560,-240,5,-1.21,1554329700,78455,29.60,19450,20150,19380,25700,13860,19800,19811.74,0.16,0,-7534,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4313,-4.90,4.09,12,0.36,-3991.00,4781.00,28700,20230411,-31.85,17030,20230403,14.86,28700,-31.85,20230411,17030,14.86,20230403,28700,-31.85,20230411,17030,14.86,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,110632,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19690,-110,5,-0.56,1309778360,65997,24.90,19450,20150,19380,25700,13860,19800,19846.03,0.16,0,-4842,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4341,-4.93,4.12,12,0.30,-3991.00,4781.00,28700,20230411,-31.39,17030,20230403,15.62,28700,-31.39,20230411,17030,15.62,20230403,28700,-31.39,20230411,17030,15.62,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,100938,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19880,80,2,0.40,964511570,48560,18.32,19450,20150,19380,25700,13860,19800,19862.27,0.16,0,-1464,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4383,-4.98,4.16,12,0.22,-3991.00,4781.00,28700,20230411,-30.73,17030,20230403,16.74,28700,-30.73,20230411,17030,16.74,20230403,28700,-30.73,20230411,17030,16.74,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230622,090236,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19500,-300,5,-1.52,86072460,4428,1.67,19450,19500,19380,25700,13860,19800,19438.14,0.16,0,-341,20826,20312,19786,19272,18746,20050,19010,110,5920,500,13860,10,1,22048600,4299,-4.89,4.08,12,0.02,-3991.00,4781.00,28700,20230411,-32.06,17030,20230403,14.50,28700,-32.06,20230411,17030,14.50,20230403,28700,-32.06,20230411,17030,14.50,20230403,0.92,N,358570,500,110 억,,34335,N,N,0,N,00,N
|
|
20230621,160432,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19800,-350,5,-1.74,5138799030,261472,195.44,20100,20300,19260,26150,14150,20150,19653.24,0.11,0,9719,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4366,-4.96,4.14,12,1.19,-3991.00,4781.00,28700,20230411,-31.01,17030,20230403,16.27,28700,-31.01,20230411,17030,16.27,20230403,28700,-31.01,20230411,17030,16.27,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,150938,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19340,-810,5,-4.02,4711550330,239663,179.14,20100,20300,19260,26150,14150,20150,19659.06,0.11,0,12462,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4264,-4.85,4.05,12,1.09,-3991.00,4781.00,28700,20230411,-32.61,17030,20230403,13.56,28700,-32.61,20230411,17030,13.56,20230403,28700,-32.61,20230411,17030,13.56,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,140133,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19400,-750,5,-3.72,3803749250,192662,144.01,20100,20300,19350,26150,14150,20150,19743.12,0.11,0,5908,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4277,-4.86,4.06,12,0.87,-3991.00,4781.00,28700,20230411,-32.40,17030,20230403,13.92,28700,-32.40,20230411,17030,13.92,20230403,28700,-32.40,20230411,17030,13.92,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,130406,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19600,-550,5,-2.73,2999132490,151319,113.11,20100,20300,19500,26150,14150,20150,19819.93,0.11,0,2682,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4322,-4.91,4.10,12,0.69,-3991.00,4781.00,28700,20230411,-31.71,17030,20230403,15.09,28700,-31.71,20230411,17030,15.09,20230403,28700,-31.71,20230411,17030,15.09,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,120621,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19600,-550,5,-2.73,2499837470,125875,94.09,20100,20300,19500,26150,14150,20150,19859.68,0.11,0,-3632,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4322,-4.91,4.10,12,0.57,-3991.00,4781.00,28700,20230411,-31.71,17030,20230403,15.09,28700,-31.71,20230411,17030,15.09,20230403,28700,-31.71,20230411,17030,15.09,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,110728,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19850,-300,5,-1.49,1552558690,77813,58.16,20100,20300,19820,26150,14150,20150,19952.43,0.11,0,-2340,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4377,-4.97,4.15,12,0.35,-3991.00,4781.00,28700,20230411,-30.84,17030,20230403,16.56,28700,-30.84,20230411,17030,16.56,20230403,28700,-30.84,20230411,17030,16.56,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,100422,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19980,-170,5,-0.84,809383390,40416,30.21,20100,20300,19820,26150,14150,20150,20026.31,0.11,0,-1178,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,10,1,22048600,4405,-5.01,4.18,12,0.18,-3991.00,4781.00,28700,20230411,-30.38,17030,20230403,17.32,28700,-30.38,20230411,17030,17.32,20230403,28700,-30.38,20230411,17030,17.32,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230621,090817,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20150,0,3,0.00,94952600,4708,3.52,20100,20250,20100,26150,14150,20150,20168.35,0.11,0,-624,21083,20616,20383,19916,19683,20500,19800,110,6000,500,14100,50,1,22048600,4443,-5.05,4.21,12,0.02,-3991.00,4781.00,28700,20230411,-29.79,17030,20230403,18.32,28700,-29.79,20230411,17030,18.32,20230403,28700,-29.79,20230411,17030,18.32,20230403,0.90,N,358570,500,110 억,,24181,N,N,0,N,00,N
|
|
20230620,160955,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20150,-700,5,-3.36,2684935600,131710,53.24,20850,20850,20150,27100,14600,20850,20386.08,0.18,0,-15327,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4443,-5.05,4.21,12,0.60,-3991.00,4781.00,28700,20230411,-29.79,17030,20230403,18.32,28700,-29.79,20230411,17030,18.32,20230403,28700,-29.79,20230411,17030,18.32,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,150717,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20350,-500,5,-2.40,2350693350,115182,46.56,20850,20850,20150,27100,14600,20850,20408.51,0.18,0,-16405,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4487,-5.10,4.26,12,0.52,-3991.00,4781.00,28700,20230411,-29.09,17030,20230403,19.50,28700,-29.09,20230411,17030,19.50,20230403,28700,-29.09,20230411,17030,19.50,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,140444,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20300,-550,5,-2.64,2149047800,105240,42.54,20850,20850,20150,27100,14600,20850,20420.45,0.18,0,-14528,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4476,-5.09,4.25,12,0.48,-3991.00,4781.00,28700,20230411,-29.27,17030,20230403,19.20,28700,-29.27,20230411,17030,19.20,20230403,28700,-29.27,20230411,17030,19.20,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,130514,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20300,-550,5,-2.64,2024828700,99117,40.07,20850,20850,20150,27100,14600,20850,20428.67,0.18,0,-14488,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4476,-5.09,4.25,12,0.45,-3991.00,4781.00,28700,20230411,-29.27,17030,20230403,19.20,28700,-29.27,20230411,17030,19.20,20230403,28700,-29.27,20230411,17030,19.20,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,120425,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20250,-600,5,-2.88,1769003100,86551,34.99,20850,20850,20150,27100,14600,20850,20438.85,0.18,0,-9585,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4465,-5.07,4.24,12,0.39,-3991.00,4781.00,28700,20230411,-29.44,17030,20230403,18.91,28700,-29.44,20230411,17030,18.91,20230403,28700,-29.44,20230411,17030,18.91,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,110238,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20200,-650,5,-3.12,1466436650,71603,28.94,20850,20850,20150,27100,14600,20850,20480.10,0.18,0,-4981,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4454,-5.06,4.23,12,0.32,-3991.00,4781.00,28700,20230411,-29.62,17030,20230403,18.61,28700,-29.62,20230411,17030,18.61,20230403,28700,-29.62,20230411,17030,18.61,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,100645,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20500,-350,5,-1.68,695240100,33825,13.67,20850,20850,20450,27100,14600,20850,20554.03,0.18,0,776,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4520,-5.14,4.29,12,0.15,-3991.00,4781.00,28700,20230411,-28.57,17030,20230403,20.38,28700,-28.57,20230411,17030,20.38,20230403,28700,-28.57,20230411,17030,20.38,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230620,090536,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20600,-250,5,-1.20,220475800,10703,4.33,20850,20850,20450,27100,14600,20850,20599.44,0.18,0,966,22210,21530,20570,19890,18930,21870,20230,110,6250,500,14590,50,1,22048600,4542,-5.16,4.31,12,0.05,-3991.00,4781.00,28700,20230411,-28.22,17030,20230403,20.96,28700,-28.22,20230411,17030,20.96,20230403,28700,-28.22,20230411,17030,20.96,20230403,0.89,N,358570,500,110 억,,38838,N,N,0,N,00,N
|
|
20230619,160816,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20850,850,2,4.25,5069450770,245197,91.15,20000,21250,19610,26000,14000,20000,20674.13,0.13,0,1686,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4597,-5.22,4.36,12,1.11,-3991.00,4781.00,28700,20230411,-27.35,17030,20230403,22.43,28700,-27.35,20230411,17030,22.43,20230403,28700,-27.35,20230411,17030,22.43,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,150756,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20750,750,2,3.75,4885016820,236338,87.85,20000,21250,19610,26000,14000,20000,20669.62,0.13,0,2937,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4575,-5.20,4.34,12,1.07,-3991.00,4781.00,28700,20230411,-27.70,17030,20230403,21.84,28700,-27.70,20230411,17030,21.84,20230403,28700,-27.70,20230411,17030,21.84,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,140420,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20750,750,2,3.75,3608659520,175394,65.20,20000,21000,19610,26000,14000,20000,20574.59,0.13,0,10850,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4575,-5.20,4.34,12,0.80,-3991.00,4781.00,28700,20230411,-27.70,17030,20230403,21.84,28700,-27.70,20230411,17030,21.84,20230403,28700,-27.70,20230411,17030,21.84,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,130942,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20750,750,2,3.75,3264853920,158827,59.04,20000,21000,19610,26000,14000,20000,20556.04,0.13,0,13169,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4575,-5.20,4.34,12,0.72,-3991.00,4781.00,28700,20230411,-27.70,17030,20230403,21.84,28700,-27.70,20230411,17030,21.84,20230403,28700,-27.70,20230411,17030,21.84,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,120333,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20850,850,2,4.25,3022255270,147159,54.70,20000,21000,19610,26000,14000,20000,20537.35,0.13,0,16969,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4597,-5.22,4.36,12,0.67,-3991.00,4781.00,28700,20230411,-27.35,17030,20230403,22.43,28700,-27.35,20230411,17030,22.43,20230403,28700,-27.35,20230411,17030,22.43,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,110851,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20900,900,2,4.50,2824054620,137628,51.16,20000,21000,19610,26000,14000,20000,20519.48,0.13,0,18869,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4608,-5.24,4.37,12,0.62,-3991.00,4781.00,28700,20230411,-27.18,17030,20230403,22.72,28700,-27.18,20230411,17030,22.72,20230403,28700,-27.18,20230411,17030,22.72,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,100917,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20750,750,2,3.75,1972581070,96769,35.97,20000,20900,19610,26000,14000,20000,20384.43,0.13,0,22188,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4575,-5.20,4.34,12,0.44,-3991.00,4781.00,28700,20230411,-27.70,17030,20230403,21.84,28700,-27.70,20230411,17030,21.84,20230403,28700,-27.70,20230411,17030,21.84,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230619,090427,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20250,250,2,1.25,383619670,19324,7.18,20000,20250,19610,26000,14000,20000,19851.98,0.13,0,501,21606,20802,20396,19592,19186,20600,19390,110,6000,500,14000,50,1,22048600,4465,-5.07,4.24,12,0.09,-3991.00,4781.00,28700,20230411,-29.44,17030,20230403,18.91,28700,-29.44,20230411,17030,18.91,20230403,28700,-29.44,20230411,17030,18.91,20230403,0.91,N,358570,500,110 억,,29194,N,N,0,N,00,N
|
|
20230616,160701,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20000,-400,5,-1.96,5432588870,265102,142.13,20650,21200,19990,26500,14300,20400,20494.59,0.19,0,-13865,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4410,-5.01,4.18,12,1.20,-3991.00,4781.00,28700,20230411,-30.31,17030,20230403,17.44,28700,-30.31,20230411,17030,17.44,20230403,28700,-30.31,20230411,17030,17.44,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,150447,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20100,-300,5,-1.47,5031705670,245106,131.41,20650,21200,19990,26500,14300,20400,20528.69,0.19,0,-7674,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4432,-5.04,4.20,12,1.11,-3991.00,4781.00,28700,20230411,-29.97,17030,20230403,18.03,28700,-29.97,20230411,17030,18.03,20230403,28700,-29.97,20230411,17030,18.03,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,140625,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20150,-250,5,-1.23,4026644250,195032,104.56,20650,21200,20000,26500,14300,20400,20646.07,0.19,0,-12410,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4443,-5.05,4.21,12,0.88,-3991.00,4781.00,28700,20230411,-29.79,17030,20230403,18.32,28700,-29.79,20230411,17030,18.32,20230403,28700,-29.79,20230411,17030,18.32,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,130641,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20550,150,2,0.74,2694562500,129410,69.38,20650,21200,20450,26500,14300,20400,20821.90,0.19,0,-9695,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4531,-5.15,4.30,12,0.59,-3991.00,4781.00,28700,20230411,-28.40,17030,20230403,20.67,28700,-28.40,20230411,17030,20.67,20230403,28700,-28.40,20230411,17030,20.67,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,120340,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20800,400,2,1.96,2327924550,111637,59.85,20650,21200,20450,26500,14300,20400,20852.63,0.19,0,-8863,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4586,-5.21,4.35,12,0.51,-3991.00,4781.00,28700,20230411,-27.53,17030,20230403,22.14,28700,-27.53,20230411,17030,22.14,20230403,28700,-27.53,20230411,17030,22.14,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,110125,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20800,400,2,1.96,2116613550,101465,54.40,20650,21200,20450,26500,14300,20400,20860.53,0.19,0,-3102,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4586,-5.21,4.35,12,0.46,-3991.00,4781.00,28700,20230411,-27.53,17030,20230403,22.14,28700,-27.53,20230411,17030,22.14,20230403,28700,-27.53,20230411,17030,22.14,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,100257,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21050,650,2,3.19,1418597200,68162,36.54,20650,21100,20450,26500,14300,20400,20812.14,0.19,0,-5241,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4641,-5.27,4.40,12,0.31,-3991.00,4781.00,28700,20230411,-26.66,17030,20230403,23.61,28700,-26.66,20230411,17030,23.61,20230403,28700,-26.66,20230411,17030,23.61,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230616,090147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20550,150,2,0.74,37437300,1818,0.97,20650,20650,20550,26500,14300,20400,20592.57,0.19,0,-236,21233,20816,20533,20116,19833,20675,19975,110,6100,500,14280,50,1,22048600,4531,-5.15,4.30,12,0.01,-3991.00,4781.00,28700,20230411,-28.40,17030,20230403,20.67,28700,-28.40,20230411,17030,20.67,20230403,28700,-28.40,20230411,17030,20.67,20230403,0.91,N,358570,500,110 억,,41847,N,N,0,N,00,N
|
|
20230615,150455,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20550,-150,5,-0.72,3542627450,172293,56.51,20900,20950,20250,26900,14500,20700,20561.64,0.10,0,17073,22433,21566,21033,20166,19633,21300,19900,110,6200,500,14490,50,1,22048600,4531,-5.15,4.30,12,0.78,-3991.00,4781.00,28700,20230411,-28.40,17030,20230403,20.67,28700,-28.40,20230411,17030,20.67,20230403,28700,-28.40,20230411,17030,20.67,20230403,0.91,N,358570,500,110 억,,21776,N,N,0,N,00,N
|
|
20230615,140554,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20450,-250,5,-1.21,2809417050,136435,44.75,20900,20950,20250,26900,14500,20700,20591.62,0.10,0,10710,22433,21566,21033,20166,19633,21300,19900,110,6200,500,14490,50,1,22048600,4509,-5.12,4.28,12,0.62,-3991.00,4781.00,28700,20230411,-28.75,17030,20230403,20.08,28700,-28.75,20230411,17030,20.08,20230403,28700,-28.75,20230411,17030,20.08,20230403,0.91,N,358570,500,110 억,,21776,N,N,0,N,00,N
|
|
20230615,130747,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20900,200,2,0.97,2284825300,110892,36.37,20900,20950,20250,26900,14500,20700,20604.06,0.10,0,5086,22433,21566,21033,20166,19633,21300,19900,110,6200,500,14490,50,1,22048600,4608,-5.24,4.37,12,0.50,-3991.00,4781.00,28700,20230411,-27.18,17030,20230403,22.72,28700,-27.18,20230411,17030,22.72,20230403,28700,-27.18,20230411,17030,22.72,20230403,0.91,N,358570,500,110 억,,21776,N,N,0,N,00,N
|
|
20230615,120241,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20600,-100,5,-0.48,1892928650,92056,30.20,20900,20950,20250,26900,14500,20700,20562.79,0.10,0,646,22433,21566,21033,20166,19633,21300,19900,110,6200,500,14490,50,1,22048600,4542,-5.16,4.31,12,0.42,-3991.00,4781.00,28700,20230411,-28.22,17030,20230403,20.96,28700,-28.22,20230411,17030,20.96,20230403,28700,-28.22,20230411,17030,20.96,20230403,0.91,N,358570,500,110 억,,21776,N,N,0,N,00,N
|
|
20230615,111037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20350,-350,5,-1.69,1503366350,72987,23.94,20900,20950,20250,26900,14500,20700,20597.73,0.10,0,-7368,22433,21566,21033,20166,19633,21300,19900,110,6200,500,14490,50,1,22048600,4487,-5.10,4.26,12,0.33,-3991.00,4781.00,28700,20230411,-29.09,17030,20230403,19.50,28700,-29.09,20230411,17030,19.50,20230403,28700,-29.09,20230411,17030,19.50,20230403,0.91,N,358570,500,110 억,,21776,N,N,0,N,00,N
|
|
20230611,184500,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22150,-150,5,-0.67,13616183650,615763,115.70,22500,22900,21550,28950,15650,22300,22114.18,0.14,-19316,-80847,24233,23266,22783,21816,21333,23025,21575,110,6650,500,15610,50,1,22048600,4884,-5.55,4.63,12,2.79,-3991.00,4781.00,28700,20230411,-22.82,17030,20230403,30.06,28700,-22.82,20230411,17030,30.06,20230403,28700,-22.82,20230411,17030,30.06,20230403,0.85,N,358570,500,110 억,,30642,N,N,0,N,00,N
|
|
20230611,181135,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22150,-150,5,-0.67,13616183650,615763,115.70,22500,22900,21550,28950,15650,22300,22114.18,0.14,-19316,-80847,24233,23266,22783,21816,21333,23025,21575,110,6650,500,15610,50,1,22048600,4884,-5.55,4.63,12,2.79,-3991.00,4781.00,28700,20230411,-22.82,17030,20230403,30.06,28700,-22.82,20230411,17030,30.06,20230403,28700,-22.82,20230411,17030,30.06,20230403,0.85,N,358570,500,110 억,,30642,N,N,0,N,00,N
|