170 lines
76 KiB
CSV
170 lines
76 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
|
|
20230731,161158,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23000,1750,2,8.24,12250213300,547579,168.66,21150,23050,21150,27600,14900,21250,22371.03,1.26,0,19741,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,5071,-5.76,4.81,12,2.48,-3991.00,4781.00,28700,20230411,-19.86,16160,20230707,42.33,28700,-19.86,20230411,16160,42.33,20230707,28700,-19.86,20230411,16160,42.33,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,151156,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,1650,2,7.76,11764087150,526394,162.14,21150,23050,21150,27600,14900,21250,22348.44,1.26,0,17520,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,5049,-5.74,4.79,12,2.39,-3991.00,4781.00,28700,20230411,-20.21,16160,20230707,41.71,28700,-20.21,20230411,16160,41.71,20230707,28700,-20.21,20230411,16160,41.71,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,141203,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22450,1200,2,5.65,9691212600,435612,134.18,21150,23050,21150,27600,14900,21250,22247.35,1.26,0,6289,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4950,-5.63,4.70,12,1.98,-3991.00,4781.00,28700,20230411,-21.78,16160,20230707,38.92,28700,-21.78,20230411,16160,38.92,20230707,28700,-21.78,20230411,16160,38.92,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,131206,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22200,950,2,4.47,8837822400,397558,122.46,21150,23050,21150,27600,14900,21250,22230.27,1.26,0,4765,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4895,-5.56,4.64,12,1.80,-3991.00,4781.00,28700,20230411,-22.65,16160,20230707,37.38,28700,-22.65,20230411,16160,37.38,20230707,28700,-22.65,20230411,16160,37.38,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,121213,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22350,1100,2,5.18,8307081950,373580,115.07,21150,23050,21150,27600,14900,21250,22236.42,1.26,0,795,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4928,-5.60,4.67,12,1.69,-3991.00,4781.00,28700,20230411,-22.13,16160,20230707,38.30,28700,-22.13,20230411,16160,38.30,20230707,28700,-22.13,20230411,16160,38.30,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,111215,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22600,1350,2,6.35,5803247400,263426,81.14,21150,22700,21150,27600,14900,21250,22029.90,1.26,0,10551,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4983,-5.66,4.73,12,1.19,-3991.00,4781.00,28700,20230411,-21.25,16160,20230707,39.85,28700,-21.25,20230411,16160,39.85,20230707,28700,-21.25,20230411,16160,39.85,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,101212,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22250,1000,2,4.71,4392677700,200371,61.72,21150,22700,21150,27600,14900,21250,21922.72,1.26,0,8683,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4906,-5.58,4.65,12,0.91,-3991.00,4781.00,28700,20230411,-22.47,16160,20230707,37.69,28700,-22.47,20230411,16160,37.69,20230707,28700,-22.47,20230411,16160,37.69,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230731,091159,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21600,350,2,1.65,154667500,7243,2.23,21150,21600,21150,27600,14900,21250,21354.07,1.26,0,295,22756,22002,20796,20042,18836,22380,20420,110,6350,500,15300,50,1,22048600,4762,-5.41,4.52,12,0.03,-3991.00,4781.00,28700,20230411,-24.74,16160,20230707,33.66,28700,-24.74,20230411,16160,33.66,20230707,28700,-24.74,20230411,16160,33.66,20230707,1.28,N,358570,500,110 억,,277182,N,N,0,N,00,N
|
|
20230728,161202,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21250,650,2,3.16,6616296540,322832,91.55,20550,21550,19590,26750,14450,20600,20491.48,1.12,0,30600,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4685,-5.32,4.44,12,1.46,-3991.00,4781.00,28700,20230411,-25.96,16160,20230707,31.50,28700,-25.96,20230411,16160,31.50,20230707,28700,-25.96,20230411,16160,31.50,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,151159,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21450,850,2,4.13,6283841940,307250,87.13,20550,21550,19590,26750,14450,20600,20451.89,1.12,0,36975,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4729,-5.37,4.49,12,1.39,-3991.00,4781.00,28700,20230411,-25.26,16160,20230707,32.74,28700,-25.26,20230411,16160,32.74,20230707,28700,-25.26,20230411,16160,32.74,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,141157,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20900,300,2,1.46,4944336690,243923,69.17,20550,20950,19590,26750,14450,20600,20270.07,1.12,0,42517,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4608,-5.24,4.37,12,1.11,-3991.00,4781.00,28700,20230411,-27.18,16160,20230707,29.33,28700,-27.18,20230411,16160,29.33,20230707,28700,-27.18,20230411,16160,29.33,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,131201,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20700,100,2,0.49,4276663990,211649,60.02,20550,20900,19590,26750,14450,20600,20206.40,1.12,0,36145,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4564,-5.19,4.33,12,0.96,-3991.00,4781.00,28700,20230411,-27.87,16160,20230707,28.09,28700,-27.87,20230411,16160,28.09,20230707,28700,-27.87,20230411,16160,28.09,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,121159,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20550,-50,5,-0.24,3817467190,189431,53.72,20550,20900,19590,26750,14450,20600,20152.28,1.12,0,32379,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4531,-5.15,4.30,12,0.86,-3991.00,4781.00,28700,20230411,-28.40,16160,20230707,27.17,28700,-28.40,20230411,16160,27.17,20230707,28700,-28.40,20230411,16160,27.17,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,111205,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20650,50,2,0.24,3575648190,177687,50.39,20550,20900,19590,26750,14450,20600,20123.30,1.12,0,32877,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4553,-5.17,4.32,12,0.81,-3991.00,4781.00,28700,20230411,-28.05,16160,20230707,27.78,28700,-28.05,20230411,16160,27.78,20230707,28700,-28.05,20230411,16160,27.78,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,101156,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20550,-50,5,-0.24,3057289340,152244,43.17,20550,20900,19590,26750,14450,20600,20081.51,1.12,0,29914,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,50,1,22048600,4531,-5.15,4.30,12,0.69,-3991.00,4781.00,28700,20230411,-28.40,16160,20230707,27.17,28700,-28.40,20230411,16160,27.17,20230707,28700,-28.40,20230411,16160,27.17,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230728,091204,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19810,-790,5,-3.83,793304600,38804,11.00,20550,20900,19800,26750,14450,20600,20443.89,1.12,0,11084,22200,21400,20750,19950,19300,21800,20350,110,6150,500,14830,10,1,22048600,4368,-4.96,4.14,12,0.18,-3991.00,4781.00,28700,20230411,-30.98,16160,20230707,22.59,28700,-30.98,20230411,16160,22.59,20230707,28700,-30.98,20230411,16160,22.59,20230707,1.26,N,358570,500,110 억,,246834,N,N,0,N,00,N
|
|
20230727,161155,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20600,-50,5,-0.24,7338008600,350917,56.50,20500,21550,20100,26800,14500,20650,20911.45,1.21,90832,-20727,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4542,-5.16,4.31,12,1.59,-3991.00,4781.00,28700,20230411,-28.22,16160,20230707,27.48,28700,-28.22,20230411,16160,27.48,20230707,28700,-28.22,20230411,16160,27.48,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,151156,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20600,-50,5,-0.24,7055376700,337203,54.29,20500,21550,20100,26800,14500,20650,20923.51,1.21,90832,-23684,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4542,-5.16,4.31,12,1.53,-3991.00,4781.00,28700,20230411,-28.22,16160,20230707,27.48,28700,-28.22,20230411,16160,27.48,20230707,28700,-28.22,20230411,16160,27.48,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,141150,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20900,250,2,1.21,6157667350,293943,47.33,20500,21550,20100,26800,14500,20650,20948.86,1.21,90832,-15011,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4608,-5.24,4.37,12,1.33,-3991.00,4781.00,28700,20230411,-27.18,16160,20230707,29.33,28700,-27.18,20230411,16160,29.33,20230707,28700,-27.18,20230411,16160,29.33,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,131149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20950,300,2,1.45,5481754750,261472,42.10,20500,21550,20100,26800,14500,20650,20965.39,1.21,90832,-12328,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4619,-5.25,4.38,12,1.19,-3991.00,4781.00,28700,20230411,-27.00,16160,20230707,29.64,28700,-27.00,20230411,16160,29.64,20230707,28700,-27.00,20230411,16160,29.64,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,121152,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20750,100,2,0.48,4961834550,236571,38.09,20500,21550,20100,26800,14500,20650,20974.45,1.21,90832,-19958,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4575,-5.20,4.34,12,1.07,-3991.00,4781.00,28700,20230411,-27.70,16160,20230707,28.40,28700,-27.70,20230411,16160,28.40,20230707,28700,-27.70,20230411,16160,28.40,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,111154,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20900,250,2,1.21,4322177450,205875,33.15,20500,21550,20100,26800,14500,20650,20994.76,1.21,90832,-15168,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4608,-5.24,4.37,12,0.93,-3991.00,4781.00,28700,20230411,-27.18,16160,20230707,29.33,28700,-27.18,20230411,16160,29.33,20230707,28700,-27.18,20230411,16160,29.33,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,101151,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21150,500,2,2.42,2658580550,127570,20.54,20500,21450,20100,26800,14500,20650,20840.68,1.21,90832,-4519,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4663,-5.30,4.42,12,0.58,-3991.00,4781.00,28700,20230411,-26.31,16160,20230707,30.88,28700,-26.31,20230411,16160,30.88,20230707,28700,-26.31,20230411,16160,30.88,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230727,091149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20200,-450,5,-2.18,708378950,34655,5.58,20500,20750,20150,26800,14500,20650,20438.79,1.21,90832,2559,22963,21806,20793,19636,18623,21300,19130,110,6150,500,14860,50,1,22048600,4454,-5.06,4.23,12,0.16,-3991.00,4781.00,28700,20230411,-29.62,16160,20230707,25.00,28700,-29.62,20230411,16160,25.00,20230707,28700,-29.62,20230411,16160,25.00,20230707,1.31,N,358570,500,110 억,,266160,N,N,387,N,00,N
|
|
20230726,161148,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20650,-1000,5,-4.62,12752273790,619073,136.30,21650,21950,19780,28100,15200,21650,20598.92,0.80,0,90602,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4553,-5.17,4.32,12,2.81,-3991.00,4781.00,28700,20230411,-28.05,16160,20230707,27.78,28700,-28.05,20230411,16160,27.78,20230707,28700,-28.05,20230411,16160,27.78,20230707,1.27,N,358570,500,110 억,,175328,N,N,387,N,00,N
|
|
20230726,151154,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20600,-1050,5,-4.85,12449922790,604423,133.08,21650,21950,19780,28100,15200,21650,20598.03,0.80,0,92024,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4542,-5.16,4.31,12,2.74,-3991.00,4781.00,28700,20230411,-28.22,16160,20230707,27.48,28700,-28.22,20230411,16160,27.48,20230707,28700,-28.22,20230411,16160,27.48,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,141145,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19840,-1810,5,-8.36,10431605770,506423,111.50,21650,21950,19780,28100,15200,21650,20598.60,0.80,0,109443,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,10,1,22048600,4374,-4.97,4.15,12,2.30,-3991.00,4781.00,28700,20230411,-30.87,16160,20230707,22.77,28700,-30.87,20230411,16160,22.77,20230707,28700,-30.87,20230411,16160,22.77,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,131140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20200,-1450,5,-6.70,8587778470,415079,91.39,21650,21950,19830,28100,15200,21650,20689.50,0.80,0,116351,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4454,-5.06,4.23,12,1.88,-3991.00,4781.00,28700,20230411,-29.62,16160,20230707,25.00,28700,-29.62,20230411,16160,25.00,20230707,28700,-29.62,20230411,16160,25.00,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,121146,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20050,-1600,5,-7.39,7815072840,376567,82.91,21650,21950,19830,28100,15200,21650,20753.47,0.80,0,106832,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4421,-5.02,4.19,12,1.71,-3991.00,4781.00,28700,20230411,-30.14,16160,20230707,24.07,28700,-30.14,20230411,16160,24.07,20230707,28700,-30.14,20230411,16160,24.07,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,111140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20350,-1300,5,-6.00,6000898550,286498,63.08,21650,21950,20300,28100,15200,21650,20945.69,0.80,0,91045,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4487,-5.10,4.26,12,1.30,-3991.00,4781.00,28700,20230411,-29.09,16160,20230707,25.93,28700,-29.09,20230411,16160,25.93,20230707,28700,-29.09,20230411,16160,25.93,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,101148,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21050,-600,5,-2.77,3393036750,160030,35.23,21650,21950,20750,28100,15200,21650,21202.50,0.80,0,60006,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4641,-5.27,4.40,12,0.73,-3991.00,4781.00,28700,20230411,-26.66,16160,20230707,30.26,28700,-26.66,20230411,16160,30.26,20230707,28700,-26.66,20230411,16160,30.26,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230726,091142,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21550,-100,5,-0.46,403329850,18610,4.10,21650,21950,21450,28100,15200,21650,21672.75,0.80,0,5144,23816,22732,22066,20982,20316,22400,20650,110,6450,500,15580,50,1,22048600,4751,-5.40,4.51,12,0.08,-3991.00,4781.00,28700,20230411,-24.91,16160,20230707,33.35,28700,-24.91,20230411,16160,33.35,20230707,28700,-24.91,20230411,16160,33.35,20230707,1.27,N,358570,500,110 억,,175328,N,N,7,N,00,N
|
|
20230725,161140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21650,-1350,5,-5.87,9926580450,448539,58.18,22750,23150,21400,29900,16100,23000,22132.24,0.78,0,1868,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4774,-5.42,4.53,12,2.03,-3991.00,4781.00,28700,20230411,-24.56,16160,20230707,33.97,28700,-24.56,20230411,16160,33.97,20230707,28700,-24.56,20230411,16160,33.97,20230707,1.11,N,358570,500,110 억,,172625,N,N,7,N,00,N
|
|
20230725,151127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21950,-1050,5,-4.57,9360978500,422480,54.80,22750,23150,21400,29900,16100,23000,22155.16,0.78,0,-6195,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4840,-5.50,4.59,12,1.92,-3991.00,4781.00,28700,20230411,-23.52,16160,20230707,35.83,28700,-23.52,20230411,16160,35.83,20230707,28700,-23.52,20230411,16160,35.83,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,141125,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22550,-450,5,-1.96,8232752950,371572,48.19,22750,23150,21400,29900,16100,23000,22154.22,0.78,0,4318,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4972,-5.65,4.72,12,1.69,-3991.00,4781.00,28700,20230411,-21.43,16160,20230707,39.54,28700,-21.43,20230411,16160,39.54,20230707,28700,-21.43,20230411,16160,39.54,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,131136,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21650,-1350,5,-5.87,6750342350,305112,39.57,22750,23150,21400,29900,16100,23000,22121.20,0.78,0,293,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4774,-5.42,4.53,12,1.38,-3991.00,4781.00,28700,20230411,-24.56,16160,20230707,33.97,28700,-24.56,20230411,16160,33.97,20230707,28700,-24.56,20230411,16160,33.97,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,121135,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21800,-1200,5,-5.22,6072063950,273801,35.51,22750,23150,21400,29900,16100,23000,22173.83,0.78,0,-1042,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4807,-5.46,4.56,12,1.24,-3991.00,4781.00,28700,20230411,-24.04,16160,20230707,34.90,28700,-24.04,20230411,16160,34.90,20230707,28700,-24.04,20230411,16160,34.90,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,111132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21650,-1350,5,-5.87,5220667800,234656,30.44,22750,23150,21400,29900,16100,23000,22244.88,0.78,0,-9414,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,4774,-5.42,4.53,12,1.06,-3991.00,4781.00,28700,20230411,-24.56,16160,20230707,33.97,28700,-24.56,20230411,16160,33.97,20230707,28700,-24.56,20230411,16160,33.97,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,101133,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,-100,5,-0.43,2108212250,93227,12.09,22750,23150,22250,29900,16100,23000,22609.46,0.78,0,322,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,5049,-5.74,4.79,12,0.42,-3991.00,4781.00,28700,20230411,-20.21,16160,20230707,41.71,28700,-20.21,20230411,16160,41.71,20230707,28700,-20.21,20230411,16160,41.71,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230725,091131,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22700,-300,5,-1.30,781694050,34748,4.51,22750,22750,22250,29900,16100,23000,22480.79,0.78,0,-764,24800,23900,23000,22100,21200,23450,21650,110,6900,500,16560,50,1,22048600,5005,-5.69,4.75,12,0.16,-3991.00,4781.00,28700,20230411,-20.91,16160,20230707,40.47,28700,-20.91,20230411,16160,40.47,20230707,28700,-20.91,20230411,16160,40.47,20230707,1.11,N,358570,500,110 억,,172625,N,N,0,N,00,N
|
|
20230724,161132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23000,150,2,0.66,17720570800,767897,81.07,23150,23900,22100,29700,16000,22850,23076.81,0.90,0,17082,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5071,-5.76,4.81,12,3.48,-3991.00,4781.00,28700,20230411,-19.86,16160,20230707,42.33,28700,-19.86,20230411,16160,42.33,20230707,28700,-19.86,20230411,16160,42.33,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,151127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23200,350,2,1.53,17384362000,753273,79.53,23150,23900,22100,29700,16000,22850,23078.44,0.90,0,17545,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5115,-5.81,4.85,12,3.42,-3991.00,4781.00,28700,20230411,-19.16,16160,20230707,43.56,28700,-19.16,20230411,16160,43.56,20230707,28700,-19.16,20230411,16160,43.56,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,141125,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23100,250,2,1.09,14426312700,626276,66.12,23150,23900,22100,29700,16000,22850,23035.07,0.90,0,-25885,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5093,-5.79,4.83,12,2.84,-3991.00,4781.00,28700,20230411,-19.51,16160,20230707,42.95,28700,-19.51,20230411,16160,42.95,20230707,28700,-19.51,20230411,16160,42.95,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,131127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22800,-50,5,-0.22,12691439550,550418,58.11,23150,23900,22100,29700,16000,22850,23057.82,0.90,0,-26269,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5027,-5.71,4.77,12,2.50,-3991.00,4781.00,28700,20230411,-20.56,16160,20230707,41.09,28700,-20.56,20230411,16160,41.09,20230707,28700,-20.56,20230411,16160,41.09,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,121129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23250,400,2,1.75,11802622050,511709,54.02,23150,23900,22100,29700,16000,22850,23065.11,0.90,0,-21936,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5126,-5.83,4.86,12,2.32,-3991.00,4781.00,28700,20230411,-18.99,16160,20230707,43.87,28700,-18.99,20230411,16160,43.87,20230707,28700,-18.99,20230411,16160,43.87,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,111132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22700,-150,5,-0.66,10408462050,450708,47.58,23150,23900,22100,29700,16000,22850,23093.58,0.90,0,-31002,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5005,-5.69,4.75,12,2.04,-3991.00,4781.00,28700,20230411,-20.91,16160,20230707,40.47,28700,-20.91,20230411,16160,40.47,20230707,28700,-20.91,20230411,16160,40.47,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,101121,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22600,-250,5,-1.09,8491197600,365440,38.58,23150,23900,22400,29700,16000,22850,23235.55,0.90,0,-18870,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,4983,-5.66,4.73,12,1.66,-3991.00,4781.00,28700,20230411,-21.25,16160,20230707,39.85,28700,-21.25,20230411,16160,39.85,20230707,28700,-21.25,20230411,16160,39.85,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230724,091129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,50,2,0.22,2463677650,107027,11.30,23150,23500,22450,29700,16000,22850,23019.22,0.90,0,-18097,24716,23782,22516,21582,20316,24250,22050,110,6850,500,16450,50,1,22048600,5049,-5.74,4.79,12,0.49,-3991.00,4781.00,28700,20230411,-20.21,16160,20230707,41.71,28700,-20.21,20230411,16160,41.71,20230707,28700,-20.21,20230411,16160,41.71,20230707,1.17,N,358570,500,110 억,,198496,N,N,0,N,00,N
|
|
20230721,161116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22850,1150,2,5.30,21479937900,941820,146.17,21700,23450,21250,28200,15200,21700,22807.23,0.59,0,74993,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5038,-5.73,4.78,12,4.27,-3991.00,4781.00,28700,20230411,-20.38,16160,20230707,41.40,28700,-20.38,20230411,16160,41.40,20230707,28700,-20.38,20230411,16160,41.40,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,151118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22700,1000,2,4.61,21128628050,926386,143.78,21700,23450,21250,28200,15200,21700,22808.00,0.59,0,72926,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5005,-5.69,4.75,12,4.20,-3991.00,4781.00,28700,20230411,-20.91,16160,20230707,40.47,28700,-20.91,20230411,16160,40.47,20230707,28700,-20.91,20230411,16160,40.47,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,141114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22550,850,2,3.92,19771412200,866705,134.52,21700,23450,21250,28200,15200,21700,22812.61,0.59,0,68421,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,4972,-5.65,4.72,12,3.93,-3991.00,4781.00,28700,20230411,-21.43,16160,20230707,39.54,28700,-21.43,20230411,16160,39.54,20230707,28700,-21.43,20230411,16160,39.54,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,131118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22750,1050,2,4.84,17688937400,774101,120.14,21700,23450,21250,28200,15200,21700,22851.46,0.59,0,51312,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5016,-5.70,4.76,12,3.51,-3991.00,4781.00,28700,20230411,-20.73,16160,20230707,40.78,28700,-20.73,20230411,16160,40.78,20230707,28700,-20.73,20230411,16160,40.78,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,121132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23150,1450,2,6.68,16218461500,709904,110.18,21700,23450,21250,28200,15200,21700,22846.56,0.59,0,46776,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5104,-5.80,4.84,12,3.22,-3991.00,4781.00,28700,20230411,-19.34,16160,20230707,43.25,28700,-19.34,20230411,16160,43.25,20230707,28700,-19.34,20230411,16160,43.25,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,111130,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23150,1450,2,6.68,14469500900,634416,98.46,21700,23450,21250,28200,15200,21700,22808.20,0.59,0,42867,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5104,-5.80,4.84,12,2.88,-3991.00,4781.00,28700,20230411,-19.34,16160,20230707,43.25,28700,-19.34,20230411,16160,43.25,20230707,28700,-19.34,20230411,16160,43.25,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,101128,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22850,1150,2,5.30,7024736900,312779,48.54,21700,22850,21250,28200,15200,21700,22459.95,0.59,0,14527,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,5038,-5.73,4.78,12,1.42,-3991.00,4781.00,28700,20230411,-20.38,16160,20230707,41.40,28700,-20.38,20230411,16160,41.40,20230707,28700,-20.38,20230411,16160,41.40,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230721,091124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21900,200,2,0.92,807758700,37230,5.78,21700,22000,21250,28200,15200,21700,21696.41,0.59,0,-4481,23233,22466,21383,20616,19533,22850,21000,110,6500,500,15620,50,1,22048600,4829,-5.49,4.58,12,0.17,-3991.00,4781.00,28700,20230411,-23.69,16160,20230707,35.52,28700,-23.69,20230411,16160,35.52,20230707,28700,-23.69,20230411,16160,35.52,20230707,1.21,N,358570,500,110 억,,131010,N,N,0,N,00,N
|
|
20230720,161113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21700,1000,2,4.83,13854100450,642664,114.75,20300,22150,20300,26900,14500,20700,21557.15,0.52,0,27846,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4785,-5.44,4.54,12,2.91,-3991.00,4781.00,28700,20230411,-24.39,16160,20230707,34.28,28700,-24.39,20230411,16160,34.28,20230707,28700,-24.39,20230411,16160,34.28,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,151113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21500,800,2,3.86,13477307350,625260,111.64,20300,22150,20300,26900,14500,20700,21554.72,0.52,0,28857,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4740,-5.39,4.50,12,2.84,-3991.00,4781.00,28700,20230411,-25.09,16160,20230707,33.04,28700,-25.09,20230411,16160,33.04,20230707,28700,-25.09,20230411,16160,33.04,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,141110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21200,500,2,2.42,12265693750,568882,101.58,20300,22150,20300,26900,14500,20700,21561.05,0.52,0,23270,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4674,-5.31,4.43,12,2.58,-3991.00,4781.00,28700,20230411,-26.13,16160,20230707,31.19,28700,-26.13,20230411,16160,31.19,20230707,28700,-26.13,20230411,16160,31.19,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,131113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21050,350,2,1.69,11506391850,532890,95.15,20300,22150,20300,26900,14500,20700,21592.43,0.52,0,22139,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4641,-5.27,4.40,12,2.42,-3991.00,4781.00,28700,20230411,-26.66,16160,20230707,30.26,28700,-26.66,20230411,16160,30.26,20230707,28700,-26.66,20230411,16160,30.26,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,121122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21400,700,2,3.38,10703060050,495065,88.40,20300,22150,20300,26900,14500,20700,21619.50,0.52,0,25846,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4718,-5.36,4.48,12,2.25,-3991.00,4781.00,28700,20230411,-25.44,16160,20230707,32.43,28700,-25.44,20230411,16160,32.43,20230707,28700,-25.44,20230411,16160,32.43,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,111118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21550,850,2,4.11,10150515650,469363,83.81,20300,22150,20300,26900,14500,20700,21626.15,0.52,0,22602,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4751,-5.40,4.51,12,2.13,-3991.00,4781.00,28700,20230411,-24.91,16160,20230707,33.35,28700,-24.91,20230411,16160,33.35,20230707,28700,-24.91,20230411,16160,33.35,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,101104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21300,600,2,2.90,8530788450,393740,70.30,20300,22150,20300,26900,14500,20700,21666.04,0.52,0,13571,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4696,-5.34,4.46,12,1.79,-3991.00,4781.00,28700,20230411,-25.78,16160,20230707,31.81,28700,-25.78,20230411,16160,31.81,20230707,28700,-25.78,20230411,16160,31.81,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230720,091108,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,21550,850,2,4.11,1556143700,73615,13.14,20300,21700,20300,26900,14500,20700,21138.95,0.52,0,-3468,22040,21370,20280,19610,18520,21705,19945,110,6200,500,14900,50,1,22048600,4751,-5.40,4.51,12,0.33,-3991.00,4781.00,28700,20230411,-24.91,16160,20230707,33.35,28700,-24.91,20230411,16160,33.35,20230707,28700,-24.91,20230411,16160,33.35,20230707,1.12,N,358570,500,110 억,,115714,N,N,0,N,00,N
|
|
20230719,161127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20700,1200,2,6.15,11246031770,556894,85.35,19460,20950,19190,25350,13650,19500,20193.30,0.47,0,46615,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,50,1,22048600,4564,-5.19,4.33,12,2.53,-3991.00,4781.00,28700,20230411,-27.87,16160,20230707,28.09,28700,-27.87,20230411,16160,28.09,20230707,28700,-27.87,20230411,16160,28.09,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,151127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,20850,1350,2,6.92,10409931720,516833,79.21,19460,20900,19190,25350,13650,19500,20141.81,0.47,0,47843,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,50,1,22048600,4597,-5.22,4.36,12,2.34,-3991.00,4781.00,28700,20230411,-27.35,16160,20230707,29.02,28700,-27.35,20230411,16160,29.02,20230707,28700,-27.35,20230411,16160,29.02,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,141131,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19940,440,2,2.26,7074132210,354441,54.32,19460,20650,19190,25350,13650,19500,19958.60,0.47,0,14227,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4396,-5.00,4.17,12,1.61,-3991.00,4781.00,28700,20230411,-30.52,16160,20230707,23.39,28700,-30.52,20230411,16160,23.39,20230707,28700,-30.52,20230411,16160,23.39,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,131116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19750,250,2,1.28,6362386560,318435,48.80,19460,20650,19190,25350,13650,19500,19980.22,0.47,0,4229,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4355,-4.95,4.13,12,1.44,-3991.00,4781.00,28700,20230411,-31.18,16160,20230707,22.22,28700,-31.18,20230411,16160,22.22,20230707,28700,-31.18,20230411,16160,22.22,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,121134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19940,440,2,2.26,5815738320,290836,44.57,19460,20650,19190,25350,13650,19500,19996.67,0.47,0,9407,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4396,-5.00,4.17,12,1.32,-3991.00,4781.00,28700,20230411,-30.52,16160,20230707,23.39,28700,-30.52,20230411,16160,23.39,20230707,28700,-30.52,20230411,16160,23.39,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,111130,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19840,340,2,1.74,5074940360,253917,38.91,19460,20650,19190,25350,13650,19500,19986.66,0.47,0,8856,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4374,-4.97,4.15,12,1.15,-3991.00,4781.00,28700,20230411,-30.87,16160,20230707,22.77,28700,-30.87,20230411,16160,22.77,20230707,28700,-30.87,20230411,16160,22.77,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,101121,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19780,280,2,1.44,3743524910,186585,28.59,19460,20650,19190,25350,13650,19500,20063.46,0.47,0,10257,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4361,-4.96,4.14,12,0.85,-3991.00,4781.00,28700,20230411,-31.08,16160,20230707,22.40,28700,-31.08,20230411,16160,22.40,20230707,28700,-31.08,20230411,16160,22.40,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230719,091120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19640,140,2,0.72,589894680,30305,4.64,19460,19840,19190,25350,13650,19500,19465.23,0.47,0,-3024,20326,19912,19446,19032,18566,20120,19240,110,5850,500,14040,10,1,22048600,4330,-4.92,4.11,12,0.14,-3991.00,4781.00,28700,20230411,-31.57,16160,20230707,21.53,28700,-31.57,20230411,16160,21.53,20230707,28700,-31.57,20230411,16160,21.53,20230707,1.08,N,358570,500,110 억,,103396,N,N,0,N,00,N
|
|
20230718,161119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19500,1120,2,6.09,12657752890,649374,255.74,19130,19860,18980,23850,12870,18380,19492.26,0.36,0,26840,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4299,-4.89,4.08,12,2.95,-3991.00,4781.00,28700,20230411,-32.06,16160,20230707,20.67,28700,-32.06,20230411,16160,20.67,20230707,28700,-32.06,20230411,16160,20.67,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,151118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19600,1220,2,6.64,12443296660,638405,251.42,19130,19860,18980,23850,12870,18380,19491.23,0.36,0,25680,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4322,-4.91,4.10,12,2.90,-3991.00,4781.00,28700,20230411,-31.71,16160,20230707,21.29,28700,-31.71,20230411,16160,21.29,20230707,28700,-31.71,20230411,16160,21.29,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,141114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19630,1250,2,6.80,10644423460,547213,215.50,19130,19810,18980,23850,12870,18380,19452.07,0.36,0,8453,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4328,-4.92,4.11,12,2.48,-3991.00,4781.00,28700,20230411,-31.60,16160,20230707,21.47,28700,-31.60,20230411,16160,21.47,20230707,28700,-31.60,20230411,16160,21.47,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,131114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19400,1020,2,5.55,9649558220,496153,195.40,19130,19810,18980,23850,12870,18380,19448.76,0.36,0,2542,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4277,-4.86,4.06,12,2.25,-3991.00,4781.00,28700,20230411,-32.40,16160,20230707,20.05,28700,-32.40,20230411,16160,20.05,20230707,28700,-32.40,20230411,16160,20.05,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,121126,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19440,1060,2,5.77,8885853290,456877,179.93,19130,19810,18980,23850,12870,18380,19449.11,0.36,0,5407,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4286,-4.87,4.07,12,2.07,-3991.00,4781.00,28700,20230411,-32.26,16160,20230707,20.30,28700,-32.26,20230411,16160,20.30,20230707,28700,-32.26,20230411,16160,20.30,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,111123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19450,1070,2,5.82,7072440270,364301,143.47,19130,19810,18980,23850,12870,18380,19413.73,0.36,0,-1785,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4288,-4.87,4.07,12,1.65,-3991.00,4781.00,28700,20230411,-32.23,16160,20230707,20.36,28700,-32.23,20230411,16160,20.36,20230707,28700,-32.23,20230411,16160,20.36,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,101116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19200,820,2,4.46,5738669960,294680,116.05,19130,19810,19100,23850,12870,18380,19474.24,0.36,0,4474,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4233,-4.81,4.02,12,1.34,-3991.00,4781.00,28700,20230411,-33.10,16160,20230707,18.81,28700,-33.10,20230411,16160,18.81,20230707,28700,-33.10,20230411,16160,18.81,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230718,091111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19770,1390,2,7.56,2817160400,144690,56.98,19130,19810,19100,23850,12870,18380,19470.32,0.36,0,23961,19373,18876,18493,17996,17613,18685,17805,110,5490,500,13230,10,1,22048600,4359,-4.95,4.14,12,0.66,-3991.00,4781.00,28700,20230411,-31.11,16160,20230707,22.34,28700,-31.11,20230411,16160,22.34,20230707,28700,-31.11,20230411,16160,22.34,20230707,1.01,N,358570,500,110 억,,78869,N,N,0,N,00,N
|
|
20230717,161115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18380,340,2,1.88,4591908070,247985,121.89,18400,18990,18110,23450,12630,18040,18517.20,0.38,0,-4128,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4053,-4.61,3.84,12,1.12,-3991.00,4781.00,28700,20230411,-35.96,16160,20230707,13.74,28700,-35.96,20230411,16160,13.74,20230707,28700,-35.96,20230411,16160,13.74,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,151109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18230,190,2,1.05,4466945560,241175,118.54,18400,18990,18110,23450,12630,18040,18521.59,0.38,0,-3520,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4019,-4.57,3.81,12,1.09,-3991.00,4781.00,28700,20230411,-36.48,16160,20230707,12.81,28700,-36.48,20230411,16160,12.81,20230707,28700,-36.48,20230411,16160,12.81,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,141113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18220,180,2,1.00,4153125540,224016,110.10,18400,18990,18110,23450,12630,18040,18539.41,0.38,0,-2674,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4017,-4.57,3.81,12,1.02,-3991.00,4781.00,28700,20230411,-36.52,16160,20230707,12.75,28700,-36.52,20230411,16160,12.75,20230707,28700,-36.52,20230411,16160,12.75,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,131102,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18240,200,2,1.11,4014749760,216422,106.37,18400,18990,18110,23450,12630,18040,18550.56,0.38,0,-1557,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4022,-4.57,3.82,12,0.98,-3991.00,4781.00,28700,20230411,-36.45,16160,20230707,12.87,28700,-36.45,20230411,16160,12.87,20230707,28700,-36.45,20230411,16160,12.87,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,121113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18370,330,2,1.83,3603642930,193859,95.28,18400,18990,18110,23450,12630,18040,18588.99,0.38,0,-872,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4050,-4.60,3.84,12,0.88,-3991.00,4781.00,28700,20230411,-35.99,16160,20230707,13.68,28700,-35.99,20230411,16160,13.68,20230707,28700,-35.99,20230411,16160,13.68,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,111104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18330,290,2,1.61,3239551130,173997,85.52,18400,18990,18110,23450,12630,18040,18618.43,0.38,0,3323,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4042,-4.59,3.83,12,0.79,-3991.00,4781.00,28700,20230411,-36.13,16160,20230707,13.43,28700,-36.13,20230411,16160,13.43,20230707,28700,-36.13,20230411,16160,13.43,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,101104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18300,260,2,1.44,2500352850,134212,65.97,18400,18990,18110,23450,12630,18040,18629.88,0.38,0,-3118,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4035,-4.59,3.83,12,0.61,-3991.00,4781.00,28700,20230411,-36.24,16160,20230707,13.24,28700,-36.24,20230411,16160,13.24,20230707,28700,-36.24,20230411,16160,13.24,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230717,091104,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18970,930,2,5.16,1042739230,55636,27.35,18400,18990,18400,23450,12630,18040,18742.17,0.38,0,9137,19233,18636,18323,17726,17413,18480,17570,110,5410,500,12980,10,1,22048600,4183,-4.75,3.97,12,0.25,-3991.00,4781.00,28700,20230411,-33.90,16160,20230707,17.39,28700,-33.90,20230411,16160,17.39,20230707,28700,-33.90,20230411,16160,17.39,20230707,1.04,N,358570,500,110 억,,83101,N,N,0,N,00,N
|
|
20230714,161103,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18040,-620,5,-3.32,3692616660,202122,26.35,18410,18920,18010,24250,13070,18660,18269.25,0.55,0,-40155,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,3978,-4.52,3.77,12,0.92,-3991.00,4781.00,28700,20230411,-37.14,16160,20230707,11.63,28700,-37.14,20230411,16160,11.63,20230707,28700,-37.14,20230411,16160,11.63,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,151106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18200,-460,5,-2.47,3496221460,191267,24.94,18410,18920,18010,24250,13070,18660,18279.19,0.55,0,-37205,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4013,-4.56,3.81,12,0.87,-3991.00,4781.00,28700,20230411,-36.59,16160,20230707,12.62,28700,-36.59,20230411,16160,12.62,20230707,28700,-36.59,20230411,16160,12.62,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,141114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18090,-570,5,-3.05,3069109910,167656,21.86,18410,18920,18010,24250,13070,18660,18305.91,0.55,0,-27800,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,3989,-4.53,3.78,12,0.76,-3991.00,4781.00,28700,20230411,-36.97,16160,20230707,11.94,28700,-36.97,20230411,16160,11.94,20230707,28700,-36.97,20230411,16160,11.94,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,131059,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18160,-500,5,-2.68,2635880590,143760,18.74,18410,18920,18010,24250,13070,18660,18335.19,0.55,0,-16643,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4004,-4.55,3.80,12,0.65,-3991.00,4781.00,28700,20230411,-36.72,16160,20230707,12.38,28700,-36.72,20230411,16160,12.38,20230707,28700,-36.72,20230411,16160,12.38,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,121059,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18180,-480,5,-2.57,2501753150,136370,17.78,18410,18920,18010,24250,13070,18660,18345.24,0.55,0,-15869,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4008,-4.56,3.80,12,0.62,-3991.00,4781.00,28700,20230411,-36.66,16160,20230707,12.50,28700,-36.66,20230411,16160,12.50,20230707,28700,-36.66,20230411,16160,12.50,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,111111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18170,-490,5,-2.63,2222882040,121007,15.78,18410,18920,18010,24250,13070,18660,18369.77,0.55,0,-14618,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4006,-4.55,3.80,12,0.55,-3991.00,4781.00,28700,20230411,-36.69,16160,20230707,12.44,28700,-36.69,20230411,16160,12.44,20230707,28700,-36.69,20230411,16160,12.44,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,101111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18370,-290,5,-1.55,1752007900,95136,12.40,18410,18920,18010,24250,13070,18660,18415.72,0.55,0,-16868,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4050,-4.60,3.84,12,0.43,-3991.00,4781.00,28700,20230411,-35.99,16160,20230707,13.68,28700,-35.99,20230411,16160,13.68,20230707,28700,-35.99,20230411,16160,13.68,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230714,091107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18500,-160,5,-0.86,734517240,40191,5.24,18410,18740,18010,24250,13070,18660,18275.28,0.55,0,-10489,20760,19710,18280,17230,15800,20235,17755,110,5590,500,13430,10,1,22048600,4079,-4.64,3.87,12,0.18,-3991.00,4781.00,28700,20230411,-35.54,16160,20230707,14.48,28700,-35.54,20230411,16160,14.48,20230707,28700,-35.54,20230411,16160,14.48,20230707,1.00,N,358570,500,110 억,,120181,N,N,0,N,00,N
|
|
20230713,161100,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18660,1860,2,11.07,14196702240,763571,635.36,16900,19330,16850,21800,11760,16800,18592.46,0.53,0,2690,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4114,-4.68,3.90,12,3.46,-3991.00,4781.00,28700,20230411,-34.98,16160,20230707,15.47,28700,-34.98,20230411,16160,15.47,20230707,28700,-34.98,20230411,16160,15.47,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,151056,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18860,2060,2,12.26,13779214750,741223,616.77,16900,19330,16850,21800,11760,16800,18589.96,0.53,0,-640,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4158,-4.73,3.94,12,3.36,-3991.00,4781.00,28700,20230411,-34.29,16160,20230707,16.71,28700,-34.29,20230411,16160,16.71,20230707,28700,-34.29,20230411,16160,16.71,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,141055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19170,2370,2,14.11,12294605790,663137,551.79,16900,19330,16850,21800,11760,16800,18540.20,0.53,0,2217,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4227,-4.80,4.01,12,3.01,-3991.00,4781.00,28700,20230411,-33.21,16160,20230707,18.63,28700,-33.21,20230411,16160,18.63,20230707,28700,-33.21,20230411,16160,18.63,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,131100,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18870,2070,2,12.32,8236633670,450253,374.65,16900,18880,16850,21800,11760,16800,18293.51,0.53,0,37779,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4161,-4.73,3.95,12,2.04,-3991.00,4781.00,28700,20230411,-34.25,16160,20230707,16.77,28700,-34.25,20230411,16160,16.77,20230707,28700,-34.25,20230411,16160,16.77,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,121055,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18770,1970,2,11.73,7516627630,411832,342.68,16900,18830,16850,21800,11760,16800,18251.86,0.53,0,32977,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4139,-4.70,3.93,12,1.87,-3991.00,4781.00,28700,20230411,-34.60,16160,20230707,16.15,28700,-34.60,20230411,16160,16.15,20230707,28700,-34.60,20230411,16160,16.15,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,111058,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18610,1810,2,10.77,5813893970,320690,266.84,16900,18650,16850,21800,11760,16800,18129.53,0.53,0,36050,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4103,-4.66,3.89,12,1.45,-3991.00,4781.00,28700,20230411,-35.16,16160,20230707,15.16,28700,-35.16,20230411,16160,15.16,20230707,28700,-35.16,20230411,16160,15.16,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,101051,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18300,1500,2,8.93,3492853990,195131,162.37,16900,18360,16850,21800,11760,16800,17900.32,0.53,0,27263,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,4035,-4.59,3.83,12,0.89,-3991.00,4781.00,28700,20230411,-36.24,16160,20230707,13.24,28700,-36.24,20230411,16160,13.24,20230707,28700,-36.24,20230411,16160,13.24,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230713,091054,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17400,600,2,3.57,681257790,39404,32.79,16900,17540,16850,21800,11760,16800,17289.66,0.53,0,8223,17320,17060,16630,16370,15940,17190,16500,110,5020,500,12090,10,1,22048600,3836,-4.36,3.64,12,0.18,-3991.00,4781.00,28700,20230411,-39.37,16160,20230707,7.67,28700,-39.37,20230411,16160,7.67,20230707,28700,-39.37,20230411,16160,7.67,20230707,0.99,N,358570,500,110 억,,117469,N,N,0,N,00,N
|
|
20230712,161050,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16800,220,2,1.33,1961521380,118989,117.00,16510,16890,16200,21550,11610,16580,16483.93,0.51,0,5030,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3704,-4.21,3.51,12,0.54,-3991.00,4781.00,28700,20230411,-41.46,16160,20230707,3.96,28700,-41.46,20230411,16160,3.96,20230707,28700,-41.46,20230411,16160,3.96,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,151041,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16810,230,2,1.39,1869354870,113506,111.61,16510,16890,16200,21550,11610,16580,16469.22,0.51,0,4872,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3706,-4.21,3.52,12,0.51,-3991.00,4781.00,28700,20230411,-41.43,16160,20230707,4.02,28700,-41.43,20230411,16160,4.02,20230707,28700,-41.43,20230411,16160,4.02,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,141038,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16850,270,2,1.63,1541214410,93912,92.34,16510,16850,16200,21550,11610,16580,16411.26,0.51,0,6959,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3715,-4.22,3.52,12,0.43,-3991.00,4781.00,28700,20230411,-41.29,16160,20230707,4.27,28700,-41.29,20230411,16160,4.27,20230707,28700,-41.29,20230411,16160,4.27,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,131040,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16530,-50,5,-0.30,1246989490,76241,74.97,16510,16740,16200,21550,11610,16580,16355.89,0.51,0,-1110,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3645,-4.14,3.46,12,0.35,-3991.00,4781.00,28700,20230411,-42.40,16160,20230707,2.29,28700,-42.40,20230411,16160,2.29,20230707,28700,-42.40,20230411,16160,2.29,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,121046,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16610,30,2,0.18,1054271160,64608,63.53,16510,16740,16200,21550,11610,16580,16317.97,0.51,0,-5260,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3662,-4.16,3.47,12,0.29,-3991.00,4781.00,28700,20230411,-42.13,16160,20230707,2.78,28700,-42.13,20230411,16160,2.78,20230707,28700,-42.13,20230411,16160,2.78,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,111045,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16250,-330,5,-1.99,911369910,55914,54.98,16510,16740,16200,21550,11610,16580,16299.49,0.51,0,-8221,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3583,-4.07,3.40,12,0.25,-3991.00,4781.00,28700,20230411,-43.38,16160,20230707,0.56,28700,-43.38,20230411,16160,0.56,20230707,28700,-43.38,20230411,16160,0.56,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,101045,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16230,-350,5,-2.11,569892700,34883,34.30,16510,16740,16200,21550,11610,16580,16337.26,0.51,0,-8723,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3578,-4.07,3.39,12,0.16,-3991.00,4781.00,28700,20230411,-43.45,16160,20230707,0.43,28700,-43.45,20230411,16160,0.43,20230707,28700,-43.45,20230411,16160,0.43,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230712,091047,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16500,-80,5,-0.48,89409050,5406,5.32,16510,16740,16500,21550,11610,16580,16538.85,0.51,0,-689,17333,16956,16573,16196,15813,17145,16385,110,4970,500,11930,10,1,22048600,3638,-4.13,3.45,12,0.02,-3991.00,4781.00,28700,20230411,-42.51,16160,20230707,2.10,28700,-42.51,20230411,16160,2.10,20230707,28700,-42.51,20230411,16160,2.10,20230707,0.98,N,358570,500,110 억,,112724,N,N,0,N,00,N
|
|
20230711,161032,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16580,400,2,2.47,1660135100,100793,76.42,16210,16950,16190,21000,11330,16180,16470.74,0.50,0,-2391,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3656,-4.15,3.47,12,0.46,-3991.00,4781.00,28700,20230411,-42.23,16160,20230707,2.60,28700,-42.23,20230411,16160,2.60,20230707,28700,-42.23,20230411,16160,2.60,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,151028,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16630,450,2,2.78,1612470050,97922,74.25,16210,16950,16190,21000,11330,16180,16466.88,0.50,0,-2315,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3667,-4.17,3.48,12,0.44,-3991.00,4781.00,28700,20230411,-42.06,16160,20230707,2.91,28700,-42.06,20230411,16160,2.91,20230707,28700,-42.06,20230411,16160,2.91,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,141020,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16450,270,2,1.67,1409060870,85587,64.89,16210,16950,16190,21000,11330,16180,16463.49,0.50,0,-3600,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3627,-4.12,3.44,12,0.39,-3991.00,4781.00,28700,20230411,-42.68,16160,20230707,1.79,28700,-42.68,20230411,16160,1.79,20230707,28700,-42.68,20230411,16160,1.79,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,131011,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16300,120,2,0.74,1263675760,76698,58.15,16210,16950,16190,21000,11330,16180,16475.99,0.50,0,-5083,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3594,-4.08,3.41,12,0.35,-3991.00,4781.00,28700,20230411,-43.21,16160,20230707,0.87,28700,-43.21,20230411,16160,0.87,20230707,28700,-43.21,20230411,16160,0.87,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,121033,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16290,110,2,0.68,1147877230,69582,52.76,16210,16950,16190,21000,11330,16180,16496.76,0.50,0,-3921,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3592,-4.08,3.41,12,0.32,-3991.00,4781.00,28700,20230411,-43.24,16160,20230707,0.80,28700,-43.24,20230411,16160,0.80,20230707,28700,-43.24,20230411,16160,0.80,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,111037,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16250,70,2,0.43,866768780,52270,39.63,16210,16950,16210,21000,11330,16180,16582.53,0.50,0,497,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3583,-4.07,3.40,12,0.24,-3991.00,4781.00,28700,20230411,-43.38,16160,20230707,0.56,28700,-43.38,20230411,16160,0.56,20230707,28700,-43.38,20230411,16160,0.56,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,101036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16650,470,2,2.90,632184360,37982,28.80,16210,16950,16210,21000,11330,16180,16644.31,0.50,0,3471,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3671,-4.17,3.48,12,0.17,-3991.00,4781.00,28700,20230411,-41.99,16160,20230707,3.03,28700,-41.99,20230411,16160,3.03,20230707,28700,-41.99,20230411,16160,3.03,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230711,091032,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16300,120,2,0.74,60932780,3750,2.84,16210,16440,16210,21000,11330,16180,16248.74,0.50,0,834,17460,16820,16490,15850,15520,16655,15685,110,4835,500,11640,10,1,22048600,3594,-4.08,3.41,12,0.02,-3991.00,4781.00,28700,20230411,-43.21,16160,20230707,0.87,28700,-43.21,20230411,16160,0.87,20230707,28700,-43.21,20230411,16160,0.87,20230707,1.03,N,358570,500,110 억,,109837,N,N,0,N,00,N
|
|
20230710,161024,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16180,-460,5,-2.76,2172134880,131212,50.93,16500,17130,16160,21600,11650,16640,16554.96,0.47,0,5100,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3567,-4.05,3.38,12,0.60,-3991.00,4781.00,28700,20230411,-43.62,16160,20230710,0.12,28700,-43.62,20230411,16160,0.12,20230710,28700,-43.62,20230411,16160,0.12,20230710,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,151027,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16190,-450,5,-2.70,2052706660,123828,48.06,16500,17130,16160,21600,11650,16640,16577.08,0.47,0,5798,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3570,-4.06,3.39,12,0.56,-3991.00,4781.00,28700,20230411,-43.59,16160,20230710,0.19,28700,-43.59,20230411,16160,0.19,20230710,28700,-43.59,20230411,16160,0.19,20230710,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,141014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16370,-270,5,-1.62,1696112540,101883,39.55,16500,17130,16220,21600,11650,16640,16647.65,0.47,0,5932,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3609,-4.10,3.42,12,0.46,-3991.00,4781.00,28700,20230411,-42.96,16160,20230707,1.30,28700,-42.96,20230411,16160,1.30,20230707,28700,-42.96,20230411,16160,1.30,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,131003,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16540,-100,5,-0.60,1410383120,84518,32.81,16500,17130,16220,21600,11650,16640,16687.37,0.47,0,4411,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3647,-4.14,3.46,12,0.38,-3991.00,4781.00,28700,20230411,-42.37,16160,20230707,2.35,28700,-42.37,20230411,16160,2.35,20230707,28700,-42.37,20230411,16160,2.35,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,121032,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16680,40,2,0.24,1332560220,79821,30.98,16500,17130,16220,21600,11650,16640,16694.36,0.47,0,3826,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3678,-4.18,3.49,12,0.36,-3991.00,4781.00,28700,20230411,-41.88,16160,20230707,3.22,28700,-41.88,20230411,16160,3.22,20230707,28700,-41.88,20230411,16160,3.22,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,111027,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16550,-90,5,-0.54,1105953370,66082,25.65,16500,17130,16300,21600,11650,16640,16736.08,0.47,0,-1052,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3649,-4.15,3.46,12,0.30,-3991.00,4781.00,28700,20230411,-42.33,16160,20230707,2.41,28700,-42.33,20230411,16160,2.41,20230707,28700,-42.33,20230411,16160,2.41,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,101028,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16960,320,2,1.92,798477350,47608,18.48,16500,17130,16300,21600,11650,16640,16771.92,0.47,0,3654,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3739,-4.25,3.55,12,0.22,-3991.00,4781.00,28700,20230411,-40.91,16160,20230707,4.95,28700,-40.91,20230411,16160,4.95,20230707,28700,-40.91,20230411,16160,4.95,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230710,091020,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,16520,-120,5,-0.72,249291650,15130,5.87,16500,16660,16300,21600,11650,16640,16476.65,0.47,0,3175,17666,17152,16656,16142,15646,16905,15895,110,4975,500,11980,10,1,22048600,3642,-4.14,3.46,12,0.07,-3991.00,4781.00,28700,20230411,-42.44,16160,20230707,2.23,28700,-42.44,20230411,16160,2.23,20230707,28700,-42.44,20230411,16160,2.23,20230707,1.01,N,358570,500,110 억,,104711,N,N,0,N,00,N
|
|
20230707,161017,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16640,-490,5,-2.86,4216950210,255924,94.40,16910,17170,16160,22250,12000,17130,16477.34,0.23,0,22079,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3669,-4.17,3.48,12,1.16,-3991.00,4781.00,28700,20230411,-42.02,16160,20230707,2.97,28700,-42.02,20230411,16160,2.97,20230707,28700,-42.02,20230411,16160,2.97,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,151016,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16550,-580,5,-3.39,4091148150,248341,91.61,16910,17170,16160,22250,12000,17130,16473.91,0.23,0,18460,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3649,-4.15,3.46,12,1.13,-3991.00,4781.00,28700,20230411,-42.33,16160,20230707,2.41,28700,-42.33,20230411,16160,2.41,20230707,28700,-42.33,20230411,16160,2.41,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,141034,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16370,-760,5,-4.44,3667613810,222568,82.10,16910,17170,16160,22250,12000,17130,16478.62,0.23,0,2107,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3609,-4.10,3.42,12,1.01,-3991.00,4781.00,28700,20230411,-42.96,16160,20230707,1.30,28700,-42.96,20230411,16160,1.30,20230707,28700,-42.96,20230411,16160,1.30,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,131023,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16290,-840,5,-4.90,3255004220,197242,72.76,16910,17170,16160,22250,12000,17130,16502.59,0.23,0,-9456,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3592,-4.08,3.41,12,0.89,-3991.00,4781.00,28700,20230411,-43.24,16160,20230707,0.80,28700,-43.24,20230411,16160,0.80,20230707,28700,-43.24,20230411,16160,0.80,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,121026,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16230,-900,5,-5.25,2853824410,172640,63.68,16910,17170,16160,22250,12000,17130,16530.49,0.23,0,-23917,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3578,-4.07,3.39,12,0.78,-3991.00,4781.00,28700,20230411,-43.45,16160,20230707,0.43,28700,-43.45,20230411,16160,0.43,20230707,28700,-43.45,20230411,16160,0.43,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,111033,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16310,-820,5,-4.79,2160348220,129996,47.95,16910,17170,16300,22250,12000,17130,16618.57,0.23,0,-22005,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3596,-4.09,3.41,12,0.59,-3991.00,4781.00,28700,20230411,-43.17,16300,20230707,0.06,28700,-43.17,20230411,16300,0.06,20230707,28700,-43.17,20230411,16300,0.06,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,101016,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,16580,-550,5,-3.21,1260313980,75289,27.77,16910,17170,16500,22250,12000,17130,16739.68,0.23,0,-10041,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3656,-4.15,3.47,12,0.34,-3991.00,4781.00,28700,20230411,-42.23,16500,20230707,0.48,28700,-42.23,20230411,16500,0.48,20230707,28700,-42.23,20230411,16500,0.48,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230707,091018,00,50.00,KOSDAQ,신저가,기타서비스,N,N,N,N,50,N,17080,-50,5,-0.29,156480220,9209,3.40,16910,17170,16910,22250,12000,17130,16992.10,0.23,0,655,18596,17862,17456,16722,16316,17660,16520,110,5125,500,12330,10,1,22048600,3766,-4.28,3.57,12,0.04,-3991.00,4781.00,28700,20230411,-40.49,16910,20230707,1.01,28700,-40.49,20230411,16910,1.01,20230707,28700,-40.49,20230411,16910,1.01,20230707,1.04,N,358570,500,110 억,,49952,N,N,0,N,00,N
|
|
20230706,161018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17130,-1060,5,-5.83,4688147020,269996,214.63,18190,18190,17050,23600,12740,18190,17363.78,0.20,0,-4854,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3777,-4.29,3.58,12,1.22,-3991.00,4781.00,28700,20230411,-40.31,17030,20230403,0.59,28700,-40.31,20230411,17030,0.59,20230403,28700,-40.31,20230411,17030,0.59,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,151018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17090,-1100,5,-6.05,4587055290,264085,209.93,18190,18190,17050,23600,12740,18190,17369.62,0.20,0,-6005,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3768,-4.28,3.57,12,1.20,-3991.00,4781.00,28700,20230411,-40.45,17030,20230403,0.35,28700,-40.45,20230411,17030,0.35,20230403,28700,-40.45,20230411,17030,0.35,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,141019,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17240,-950,5,-5.22,4056697810,233218,185.40,18190,18190,17050,23600,12740,18190,17394.45,0.20,0,-14210,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3801,-4.32,3.61,12,1.06,-3991.00,4781.00,28700,20230411,-39.93,17030,20230403,1.23,28700,-39.93,20230411,17030,1.23,20230403,28700,-39.93,20230411,17030,1.23,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,131015,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17200,-990,5,-5.44,3229088040,184866,146.96,18190,18190,17140,23600,12740,18190,17467.18,0.20,0,-18289,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3792,-4.31,3.60,12,0.84,-3991.00,4781.00,28700,20230411,-40.07,17030,20230403,1.00,28700,-40.07,20230411,17030,1.00,20230403,28700,-40.07,20230411,17030,1.00,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,120945,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17250,-940,5,-5.17,2880823760,164646,130.89,18190,18190,17140,23600,12740,18190,17497.08,0.20,0,-19442,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3803,-4.32,3.61,12,0.75,-3991.00,4781.00,28700,20230411,-39.90,17030,20230403,1.29,28700,-39.90,20230411,17030,1.29,20230403,28700,-39.90,20230411,17030,1.29,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,111023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17420,-770,5,-4.23,2183189490,124337,98.84,18190,18190,17380,23600,12740,18190,17558.65,0.20,0,-15170,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3841,-4.36,3.64,12,0.56,-3991.00,4781.00,28700,20230411,-39.30,17030,20230403,2.29,28700,-39.30,20230411,17030,2.29,20230403,28700,-39.30,20230411,17030,2.29,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,101018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17430,-760,5,-4.18,1453086740,82445,65.54,18190,18190,17430,23600,12740,18190,17624.92,0.20,0,-9292,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3843,-4.37,3.65,12,0.37,-3991.00,4781.00,28700,20230411,-39.27,17030,20230403,2.35,28700,-39.27,20230411,17030,2.35,20230403,28700,-39.27,20230411,17030,2.35,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230706,091017,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,17770,-420,5,-2.31,235611450,13196,10.49,18190,18190,17750,23600,12740,18190,17854.76,0.20,0,-810,18850,18520,18240,17910,17630,18685,18075,110,5430,500,13090,10,1,22048600,3918,-4.45,3.72,12,0.06,-3991.00,4781.00,28700,20230411,-38.08,17030,20230403,4.35,28700,-38.08,20230411,17030,4.35,20230403,28700,-38.08,20230411,17030,4.35,20230403,0.98,N,358570,500,110 억,,43859,N,N,0,N,00,N
|
|
20230705,161012,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18190,90,2,0.50,2281054640,125352,47.47,18050,18570,17960,23500,12670,18100,18197.21,0.14,0,18086,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4011,-4.56,3.80,12,0.57,-3991.00,4781.00,28700,20230411,-36.62,17030,20230403,6.81,28700,-36.62,20230411,17030,6.81,20230403,28700,-36.62,20230411,17030,6.81,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,151009,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18140,40,2,0.22,2239167830,123045,46.59,18050,18570,17960,23500,12670,18100,18197.96,0.14,0,17327,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4000,-4.55,3.79,12,0.56,-3991.00,4781.00,28700,20230411,-36.79,17030,20230403,6.52,28700,-36.79,20230411,17030,6.52,20230403,28700,-36.79,20230411,17030,6.52,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,140958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18160,60,2,0.33,1874568860,102890,38.96,18050,18570,17960,23500,12670,18100,18219.16,0.14,0,14331,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4004,-4.55,3.80,12,0.47,-3991.00,4781.00,28700,20230411,-36.72,17030,20230403,6.64,28700,-36.72,20230411,17030,6.64,20230403,28700,-36.72,20230411,17030,6.64,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,131000,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18250,150,2,0.83,1761208890,96658,36.60,18050,18570,17960,23500,12670,18100,18221.04,0.14,0,13997,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4024,-4.57,3.82,12,0.44,-3991.00,4781.00,28700,20230411,-36.41,17030,20230403,7.16,28700,-36.41,20230411,17030,7.16,20230403,28700,-36.41,20230411,17030,7.16,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,120958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18150,50,2,0.28,1703649300,93490,35.40,18050,18570,17960,23500,12670,18100,18222.80,0.14,0,13890,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4002,-4.55,3.80,12,0.42,-3991.00,4781.00,28700,20230411,-36.76,17030,20230403,6.58,28700,-36.76,20230411,17030,6.58,20230403,28700,-36.76,20230411,17030,6.58,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,111010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18290,190,2,1.05,1575817930,86449,32.73,18050,18570,17960,23500,12670,18100,18228.30,0.14,0,15452,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4033,-4.58,3.83,12,0.39,-3991.00,4781.00,28700,20230411,-36.27,17030,20230403,7.40,28700,-36.27,20230411,17030,7.40,20230403,28700,-36.27,20230411,17030,7.40,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,101001,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18190,90,2,0.50,979320250,54055,20.47,18050,18420,17960,23500,12670,18100,18117.11,0.14,0,5843,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4011,-4.56,3.80,12,0.25,-3991.00,4781.00,28700,20230411,-36.62,17030,20230403,6.81,28700,-36.62,20230411,17030,6.81,20230403,28700,-36.62,20230411,17030,6.81,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230705,091000,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18330,230,2,1.27,153235720,8439,3.20,18050,18370,18050,23500,12670,18100,18158.04,0.14,0,3971,19400,18750,18380,17730,17360,18565,17545,110,5415,500,13030,10,1,22048600,4042,-4.59,3.83,12,0.04,-3991.00,4781.00,28700,20230411,-36.13,17030,20230403,7.63,28700,-36.13,20230411,17030,7.63,20230403,28700,-36.13,20230411,17030,7.63,20230403,0.98,N,358570,500,110 억,,29769,N,N,0,N,00,N
|
|
20230704,160955,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18100,-830,5,-4.38,4791058970,260928,202.87,19000,19030,18010,24600,13260,18930,18361.67,0.15,0,-1863,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,3991,-4.54,3.79,12,1.18,-3991.00,4781.00,28700,20230411,-36.93,17030,20230403,6.28,28700,-36.93,20230411,17030,6.28,20230403,28700,-36.93,20230411,17030,6.28,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,150944,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18140,-790,5,-4.17,4685420640,255099,198.34,19000,19030,18010,24600,13260,18930,18367.07,0.15,0,-2598,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4000,-4.55,3.79,12,1.16,-3991.00,4781.00,28700,20230411,-36.79,17030,20230403,6.52,28700,-36.79,20230411,17030,6.52,20230403,28700,-36.79,20230411,17030,6.52,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,140949,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18130,-800,5,-4.23,3621494520,196243,152.58,19000,19030,18050,24600,13260,18930,18454.13,0.15,0,-18183,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,3997,-4.54,3.79,12,0.89,-3991.00,4781.00,28700,20230411,-36.83,17030,20230403,6.46,28700,-36.83,20230411,17030,6.46,20230403,28700,-36.83,20230411,17030,6.46,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,130937,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18380,-550,5,-2.91,2368070190,127432,99.08,19000,19030,18350,24600,13260,18930,18583.01,0.15,0,-12364,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4053,-4.61,3.84,12,0.58,-3991.00,4781.00,28700,20230411,-35.96,17030,20230403,7.93,28700,-35.96,20230411,17030,7.93,20230403,28700,-35.96,20230411,17030,7.93,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,120949,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18400,-530,5,-2.80,2080306500,111775,86.91,19000,19030,18370,24600,13260,18930,18611.55,0.15,0,-13136,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4057,-4.61,3.85,12,0.51,-3991.00,4781.00,28700,20230411,-35.89,17030,20230403,8.04,28700,-35.89,20230411,17030,8.04,20230403,28700,-35.89,20230411,17030,8.04,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,110941,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18550,-380,5,-2.01,1698137320,91061,70.80,19000,19030,18500,24600,13260,18930,18648.35,0.15,0,-6104,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4090,-4.65,3.88,12,0.41,-3991.00,4781.00,28700,20230411,-35.37,17030,20230403,8.93,28700,-35.37,20230411,17030,8.93,20230403,28700,-35.37,20230411,17030,8.93,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,100936,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18590,-340,5,-1.80,975129060,52130,40.53,19000,19030,18590,24600,13260,18930,18705.72,0.15,0,-5490,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4099,-4.66,3.89,12,0.24,-3991.00,4781.00,28700,20230411,-35.23,17030,20230403,9.16,28700,-35.23,20230411,17030,9.16,20230403,28700,-35.23,20230411,17030,9.16,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230704,090936,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18780,-150,5,-0.79,111874140,5925,4.61,19000,19030,18770,24600,13260,18930,18881.71,0.15,0,-602,20110,19520,19010,18420,17910,19265,18165,110,5670,500,13620,10,1,22048600,4141,-4.71,3.93,12,0.03,-3991.00,4781.00,28700,20230411,-34.56,17030,20230403,10.28,28700,-34.56,20230411,17030,10.28,20230403,28700,-34.56,20230411,17030,10.28,20230403,0.96,N,358570,500,110 억,,33037,N,N,0,N,00,N
|
|
20230703,160927,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18930,-170,5,-0.89,2437152520,127943,123.20,19480,19600,18500,24800,13370,19100,19048.85,0.14,0,1415,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4174,-4.74,3.96,12,0.58,-3991.00,4781.00,28700,20230411,-34.04,17030,20230403,11.16,28700,-34.04,20230411,17030,11.16,20230403,28700,-34.04,20230411,17030,11.16,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,150937,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18840,-260,5,-1.36,2203454600,115560,111.27,19480,19600,18500,24800,13370,19100,19067.62,0.14,0,1743,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4154,-4.72,3.94,12,0.52,-3991.00,4781.00,28700,20230411,-34.36,17030,20230403,10.63,28700,-34.36,20230411,17030,10.63,20230403,28700,-34.36,20230411,17030,10.63,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,140936,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18860,-240,5,-1.26,1901716960,99558,95.87,19480,19600,18500,24800,13370,19100,19101.60,0.14,0,4033,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4158,-4.73,3.94,12,0.45,-3991.00,4781.00,28700,20230411,-34.29,17030,20230403,10.75,28700,-34.29,20230411,17030,10.75,20230403,28700,-34.29,20230411,17030,10.75,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,130930,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,18960,-140,5,-0.73,1574228230,82198,79.15,19480,19600,18500,24800,13370,19100,19151.66,0.14,0,8667,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4180,-4.75,3.97,12,0.37,-3991.00,4781.00,28700,20230411,-33.94,17030,20230403,11.33,28700,-33.94,20230411,17030,11.33,20230403,28700,-33.94,20230411,17030,11.33,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,120936,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19070,-30,5,-0.16,1347354740,70259,67.65,19480,19600,18500,24800,13370,19100,19176.97,0.14,0,9094,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4205,-4.78,3.99,12,0.32,-3991.00,4781.00,28700,20230411,-33.55,17030,20230403,11.98,28700,-33.55,20230411,17030,11.98,20230403,28700,-33.55,20230411,17030,11.98,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,110930,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19200,100,2,0.52,1042772690,54162,52.15,19480,19600,18500,24800,13370,19100,19252.85,0.14,0,8742,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4233,-4.81,4.02,12,0.25,-3991.00,4781.00,28700,20230411,-33.10,17030,20230403,12.74,28700,-33.10,20230411,17030,12.74,20230403,28700,-33.10,20230411,17030,12.74,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,100917,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19300,200,2,1.05,585779050,30227,29.11,19480,19600,19210,24800,13370,19100,19379.33,0.14,0,7871,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4255,-4.84,4.04,12,0.14,-3991.00,4781.00,28700,20230411,-32.75,17030,20230403,13.33,28700,-32.75,20230411,17030,13.33,20230403,28700,-32.75,20230411,17030,13.33,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|
|
20230703,090926,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,19220,120,2,0.63,105948550,5472,5.27,19480,19490,19210,24800,13370,19100,19361.94,0.14,0,-602,19513,19306,18983,18776,18453,19410,18880,110,5715,500,13750,10,1,22048600,4238,-4.82,4.02,12,0.02,-3991.00,4781.00,28700,20230411,-33.03,17030,20230403,12.86,28700,-33.03,20230411,17030,12.86,20230403,28700,-33.03,20230411,17030,12.86,20230403,0.89,N,358570,500,110 억,,31640,N,N,0,N,00,N
|