178 lines
80 KiB
CSV
178 lines
80 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161211,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26800,700,2,2.68,29617551950,1093308,127.78,26200,28000,25850,33900,18300,26100,27091.12,1.15,0,-42607,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5911,-6.72,5.61,12,4.96,-3991.00,4781.00,30950,20230814,-13.41,16160,20230707,65.84,30950,-13.41,20230814,16160,65.84,20230707,30950,-13.41,20230814,16160,65.84,20230707,2.08,N,358570,500,110 억,,254372,N,N,1274,N,00,N
|
|
20230831,151524,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26900,800,2,3.07,29065014750,1072715,125.38,26200,28000,25850,33900,18300,26100,27095.74,1.15,0,-47523,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5933,-6.74,5.63,12,4.86,-3991.00,4781.00,30950,20230814,-13.09,16160,20230707,66.46,30950,-13.09,20230814,16160,66.46,20230707,30950,-13.09,20230814,16160,66.46,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,141645,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27650,1550,2,5.94,22988468700,848226,99.14,26200,28000,25850,33900,18300,26100,27102.99,1.15,0,-80362,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,6098,-6.93,5.78,12,3.85,-3991.00,4781.00,30950,20230814,-10.66,16160,20230707,71.10,30950,-10.66,20230814,16160,71.10,20230707,30950,-10.66,20230814,16160,71.10,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,131605,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27750,1650,2,6.32,17092730700,636013,74.34,26200,27850,25850,33900,18300,26100,26876.02,1.15,0,-47636,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,6120,-6.95,5.80,12,2.88,-3991.00,4781.00,30950,20230814,-10.34,16160,20230707,71.72,30950,-10.34,20230814,16160,71.72,20230707,30950,-10.34,20230814,16160,71.72,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,121700,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26950,850,2,3.26,13009499700,486823,56.90,26200,27400,25850,33900,18300,26100,26724.54,1.15,0,-62294,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5944,-6.75,5.64,12,2.21,-3991.00,4781.00,30950,20230814,-12.92,16160,20230707,66.77,30950,-12.92,20230814,16160,66.77,20230707,30950,-12.92,20230814,16160,66.77,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,112144,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26750,650,2,2.49,11900895900,445637,52.08,26200,27400,25850,33900,18300,26100,26706.71,1.15,0,-53415,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5900,-6.70,5.60,12,2.02,-3991.00,4781.00,30950,20230814,-13.57,16160,20230707,65.53,30950,-13.57,20230814,16160,65.53,20230707,30950,-13.57,20230814,16160,65.53,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,101750,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27200,1100,2,4.21,8058915200,303449,35.47,26200,27200,25850,33900,18300,26100,26559.23,1.15,0,-36580,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5999,-6.82,5.69,12,1.38,-3991.00,4781.00,30950,20230814,-12.12,16160,20230707,68.32,30950,-12.12,20230814,16160,68.32,20230707,30950,-12.12,20230814,16160,68.32,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230831,091627,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26350,250,2,0.96,2458335950,93905,10.98,26200,26500,25850,33900,18300,26100,26179.81,1.15,0,-24883,28000,27050,25450,24500,22900,27525,24975,110,7800,500,18790,50,1,22054300,5811,-6.60,5.51,12,0.43,-3991.00,4781.00,30950,20230814,-14.86,16160,20230707,63.06,30950,-14.86,20230814,16160,63.06,20230707,30950,-14.86,20230814,16160,63.06,20230707,2.08,N,358570,500,110 억,,254372,N,N,2737,N,00,N
|
|
20230830,161216,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26100,2250,2,9.43,21502001900,849917,284.26,24500,26400,23850,31000,16700,23850,25295.10,1.05,0,32957,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5756,-6.54,5.46,12,3.85,-3991.00,4781.00,30950,20230814,-15.67,16160,20230707,61.51,30950,-15.67,20230814,16160,61.51,20230707,30950,-15.67,20230814,16160,61.51,20230707,1.95,N,358570,500,110 억,,232553,N,N,2737,N,00,N
|
|
20230830,151453,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25800,1950,2,8.18,20652065700,817260,273.34,24500,26400,23850,31000,16700,23850,25269.89,1.05,0,34353,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5690,-6.46,5.40,12,3.71,-3991.00,4781.00,30950,20230814,-16.64,16160,20230707,59.65,30950,-16.64,20230814,16160,59.65,20230707,30950,-16.64,20230814,16160,59.65,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,141552,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26050,2200,2,9.22,18488296950,733650,245.38,24500,26400,23850,31000,16700,23850,25200.44,1.05,0,17632,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5745,-6.53,5.45,12,3.33,-3991.00,4781.00,30950,20230814,-15.83,16160,20230707,61.20,30950,-15.83,20230814,16160,61.20,20230707,30950,-15.83,20230814,16160,61.20,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,131550,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25850,2000,2,8.39,16565820550,659317,220.52,24500,26400,23850,31000,16700,23850,25125.73,1.05,0,706,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5701,-6.48,5.41,12,2.99,-3991.00,4781.00,30950,20230814,-16.48,16160,20230707,59.96,30950,-16.48,20230814,16160,59.96,20230707,30950,-16.48,20230814,16160,59.96,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,121600,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25650,1800,2,7.55,12353201250,497543,166.41,24500,25800,23850,31000,16700,23850,24828.41,1.05,0,-8537,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5657,-6.43,5.36,12,2.26,-3991.00,4781.00,30950,20230814,-17.12,16160,20230707,58.73,30950,-17.12,20230814,16160,58.73,20230707,30950,-17.12,20230814,16160,58.73,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,112130,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25350,1500,2,6.29,10028302750,406763,136.05,24500,25450,23850,31000,16700,23850,24653.92,1.05,0,-882,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5591,-6.35,5.30,12,1.84,-3991.00,4781.00,30950,20230814,-18.09,16160,20230707,56.87,30950,-18.09,20230814,16160,56.87,20230707,30950,-18.09,20230814,16160,56.87,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,101650,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24700,850,2,3.56,6353062500,259835,86.90,24500,24950,23850,31000,16700,23850,24450.38,1.05,0,-6631,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5447,-6.19,5.17,12,1.18,-3991.00,4781.00,30950,20230814,-20.19,16160,20230707,52.85,30950,-20.19,20230814,16160,52.85,20230707,30950,-20.19,20230814,16160,52.85,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230830,091550,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24150,300,2,1.26,2867333250,117310,39.24,24500,24650,24050,31000,16700,23850,24442.37,1.05,0,-4880,24816,24332,23866,23382,22916,24575,23625,110,7150,500,17170,50,1,22054300,5326,-6.05,5.05,12,0.53,-3991.00,4781.00,30950,20230814,-21.97,16160,20230707,49.44,30950,-21.97,20230814,16160,49.44,20230707,30950,-21.97,20230814,16160,49.44,20230707,1.95,N,358570,500,110 억,,232553,N,N,706,N,00,N
|
|
20230829,161210,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23850,100,2,0.42,7022910550,295010,38.23,23750,24350,23400,30850,16650,23750,23805.35,0.88,0,40081,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5260,-5.98,4.99,12,1.34,-3991.00,4781.00,30950,20230814,-22.94,16160,20230707,47.59,30950,-22.94,20230814,16160,47.59,20230707,30950,-22.94,20230814,16160,47.59,20230707,1.93,N,358570,500,110 억,,193237,N,N,706,N,00,N
|
|
20230829,151504,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23800,50,2,0.21,6668207800,280117,36.30,23750,24350,23400,30850,16650,23750,23805.09,0.88,0,38999,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5249,-5.96,4.98,12,1.27,-3991.00,4781.00,30950,20230814,-23.10,16160,20230707,47.28,30950,-23.10,20230814,16160,47.28,20230707,30950,-23.10,20230814,16160,47.28,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,141650,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,0,3,0.00,5801972850,243687,31.58,23750,24350,23400,30850,16650,23750,23809.13,0.88,0,32249,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5238,-5.95,4.97,12,1.10,-3991.00,4781.00,30950,20230814,-23.26,16160,20230707,46.97,30950,-23.26,20230814,16160,46.97,20230707,30950,-23.26,20230814,16160,46.97,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,131541,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23600,-150,5,-0.63,4698356600,196858,25.51,23750,24350,23550,30850,16650,23750,23866.76,0.88,0,11335,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5205,-5.91,4.94,12,0.89,-3991.00,4781.00,30950,20230814,-23.75,16160,20230707,46.04,30950,-23.75,20230814,16160,46.04,20230707,30950,-23.75,20230814,16160,46.04,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,121650,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23950,200,2,0.84,3739430950,156522,20.28,23750,24350,23550,30850,16650,23750,23890.81,0.88,0,21781,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5282,-6.00,5.01,12,0.71,-3991.00,4781.00,30950,20230814,-22.62,16160,20230707,48.21,30950,-22.62,20230814,16160,48.21,20230707,30950,-22.62,20230814,16160,48.21,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,112353,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23850,100,2,0.42,3373267550,141226,18.30,23750,24350,23550,30850,16650,23750,23885.64,0.88,0,20037,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5260,-5.98,4.99,12,0.64,-3991.00,4781.00,30950,20230814,-22.94,16160,20230707,47.59,30950,-22.94,20230814,16160,47.59,20230707,30950,-22.94,20230814,16160,47.59,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,101747,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24200,450,2,1.89,2162717450,90687,11.75,23750,24200,23550,30850,16650,23750,23848.20,0.88,0,17354,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5337,-6.06,5.06,12,0.41,-3991.00,4781.00,30950,20230814,-21.81,16160,20230707,49.75,30950,-21.81,20230814,16160,49.75,20230707,30950,-21.81,20230814,16160,49.75,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230829,091149,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23700,-50,5,-0.21,658148150,27680,3.59,23750,23950,23600,30850,16650,23750,23777.07,0.88,0,7256,26350,25050,23950,22650,21550,24500,22100,110,7100,500,17100,50,1,22054300,5227,-5.94,4.96,12,0.13,-3991.00,4781.00,30950,20230814,-23.42,16160,20230707,46.66,30950,-23.42,20230814,16160,46.66,20230707,30950,-23.42,20230814,16160,46.66,20230707,1.93,N,358570,500,110 억,,193237,N,N,131,N,00,N
|
|
20230828,161134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,-950,5,-3.85,17998355900,766477,296.35,25050,25250,22850,32100,17300,24700,23481.77,0.81,0,-7264,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5238,-5.95,4.97,12,3.48,-3991.00,4781.00,30950,20230814,-23.26,16160,20230707,46.97,30950,-23.26,20230814,16160,46.97,20230707,30950,-23.26,20230814,16160,46.97,20230707,2.07,N,358570,500,110 억,,177574,N,N,131,N,00,N
|
|
20230828,151144,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24000,-700,5,-2.83,17297276950,737023,284.96,25050,25250,22850,32100,17300,24700,23469.11,0.81,0,-1719,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5293,-6.01,5.02,12,3.34,-3991.00,4781.00,30950,20230814,-22.46,16160,20230707,48.51,30950,-22.46,20230814,16160,48.51,20230707,30950,-22.46,20230814,16160,48.51,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,141148,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23350,-1350,5,-5.47,14802779400,632057,244.37,25050,25250,22850,32100,17300,24700,23420.01,0.81,0,7465,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5150,-5.85,4.88,12,2.87,-3991.00,4781.00,30950,20230814,-24.56,16160,20230707,44.49,30950,-24.56,20230814,16160,44.49,20230707,30950,-24.56,20230814,16160,44.49,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,131157,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23250,-1450,5,-5.87,12388965750,528826,204.46,25050,25250,22850,32100,17300,24700,23427.30,0.81,0,-1677,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5128,-5.83,4.86,12,2.40,-3991.00,4781.00,30950,20230814,-24.88,16160,20230707,43.87,30950,-24.88,20230814,16160,43.87,20230707,30950,-24.88,20230814,16160,43.87,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,121147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23000,-1700,5,-6.88,10239193950,435436,168.35,25050,25250,22900,32100,17300,24700,23514.81,0.81,0,6211,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5072,-5.76,4.81,12,1.97,-3991.00,4781.00,30950,20230814,-25.69,16160,20230707,42.33,30950,-25.69,20230814,16160,42.33,20230707,30950,-25.69,20230814,16160,42.33,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,111144,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23050,-1650,5,-6.68,8226018100,347959,134.53,25050,25250,23000,32100,17300,24700,23640.77,0.81,0,-10240,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5084,-5.78,4.82,12,1.58,-3991.00,4781.00,30950,20230814,-25.53,16160,20230707,42.64,30950,-25.53,20230814,16160,42.64,20230707,30950,-25.53,20230814,16160,42.64,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,101131,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23350,-1350,5,-5.47,5572886450,233654,90.34,25050,25250,23350,32100,17300,24700,23851.02,0.81,0,3921,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5150,-5.85,4.88,12,1.06,-3991.00,4781.00,30950,20230814,-24.56,16160,20230707,44.49,30950,-24.56,20230814,16160,44.49,20230707,30950,-24.56,20230814,16160,44.49,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230828,091147,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23800,-900,5,-3.64,1480670950,60997,23.58,25050,25250,23600,32100,17300,24700,24274.49,0.81,0,5330,26300,25500,25000,24200,23700,25250,23950,110,7400,500,17780,50,1,22054300,5249,-5.96,4.98,12,0.28,-3991.00,4781.00,30950,20230814,-23.10,16160,20230707,47.28,30950,-23.10,20230814,16160,47.28,20230707,30950,-23.10,20230814,16160,47.28,20230707,2.07,N,358570,500,110 억,,177574,N,N,44,N,00,N
|
|
20230825,161138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24700,-950,5,-3.70,6386444400,255502,52.75,25000,25800,24500,33300,18000,25650,24996.59,0.82,0,-2501,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5447,-6.19,5.17,12,1.16,-3991.00,4781.00,30950,20230814,-20.19,16160,20230707,52.85,30950,-20.19,20230814,16160,52.85,20230707,30950,-20.19,20230814,16160,52.85,20230707,2.18,N,358570,500,110 억,,180003,N,N,44,N,00,N
|
|
20230825,151146,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24700,-950,5,-3.70,6016659000,240526,49.66,25000,25800,24500,33300,18000,25650,25014.58,0.82,0,-606,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5447,-6.19,5.17,12,1.09,-3991.00,4781.00,30950,20230814,-20.19,16160,20230707,52.85,30950,-20.19,20230814,16160,52.85,20230707,30950,-20.19,20230814,16160,52.85,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,141144,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24800,-850,5,-3.31,4984037600,198646,41.01,25000,25800,24550,33300,18000,25650,25090.03,0.82,0,1454,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5469,-6.21,5.19,12,0.90,-3991.00,4781.00,30950,20230814,-19.87,16160,20230707,53.47,30950,-19.87,20230814,16160,53.47,20230707,30950,-19.87,20230814,16160,53.47,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,131139,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24750,-900,5,-3.51,4586969250,182637,37.71,25000,25800,24550,33300,18000,25650,25115.21,0.82,0,-526,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5458,-6.20,5.18,12,0.83,-3991.00,4781.00,30950,20230814,-20.03,16160,20230707,53.16,30950,-20.03,20230814,16160,53.16,20230707,30950,-20.03,20230814,16160,53.16,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,121141,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24750,-900,5,-3.51,4192326450,166672,34.41,25000,25800,24550,33300,18000,25650,25153.14,0.82,0,-4033,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5458,-6.20,5.18,12,0.76,-3991.00,4781.00,30950,20230814,-20.03,16160,20230707,53.16,30950,-20.03,20230814,16160,53.16,20230707,30950,-20.03,20230814,16160,53.16,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,111140,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25150,-500,5,-1.95,3066607400,121465,25.08,25000,25800,24800,33300,18000,25650,25246.82,0.82,0,17979,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5547,-6.30,5.26,12,0.55,-3991.00,4781.00,30950,20230814,-18.74,16160,20230707,55.63,30950,-18.74,20230814,16160,55.63,20230707,30950,-18.74,20230814,16160,55.63,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,101145,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25400,-250,5,-0.97,2229158600,88146,18.20,25000,25800,24800,33300,18000,25650,25289.37,0.82,0,15298,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5602,-6.36,5.31,12,0.40,-3991.00,4781.00,30950,20230814,-17.93,16160,20230707,57.18,30950,-17.93,20230814,16160,57.18,20230707,30950,-17.93,20230814,16160,57.18,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230825,091138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25700,50,2,0.19,966329650,38319,7.91,25000,25700,24800,33300,18000,25650,25217.97,0.82,0,13462,26983,26316,25433,24766,23883,26650,25100,110,7650,500,18460,50,1,22054300,5668,-6.44,5.38,12,0.17,-3991.00,4781.00,30950,20230814,-16.96,16160,20230707,59.03,30950,-16.96,20230814,16160,59.03,20230707,30950,-16.96,20230814,16160,59.03,20230707,2.18,N,358570,500,110 억,,180003,N,N,1035,N,00,N
|
|
20230824,161133,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25650,1100,2,4.48,12194772600,479262,45.54,24700,26100,24550,31900,17200,24550,25444.89,0.53,0,85906,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5657,-6.43,5.36,12,2.17,-3991.00,4781.00,30950,20230814,-17.12,16160,20230707,58.73,30950,-17.12,20230814,16160,58.73,20230707,30950,-17.12,20230814,16160,58.73,20230707,2.14,N,358570,500,110 억,,117504,N,N,1035,N,00,N
|
|
20230824,151129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25800,1250,2,5.09,11620478950,456920,43.42,24700,26100,24550,31900,17200,24550,25432.34,0.53,0,80220,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5690,-6.46,5.40,12,2.07,-3991.00,4781.00,30950,20230814,-16.64,16160,20230707,59.65,30950,-16.64,20230814,16160,59.65,20230707,30950,-16.64,20230814,16160,59.65,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,141132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25750,1200,2,4.89,10591519100,417005,39.63,24700,26100,24550,31900,17200,24550,25399.17,0.53,0,69030,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5679,-6.45,5.39,12,1.89,-3991.00,4781.00,30950,20230814,-16.80,16160,20230707,59.34,30950,-16.80,20230814,16160,59.34,20230707,30950,-16.80,20230814,16160,59.34,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,131134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25750,1200,2,4.89,8725651100,344809,32.77,24700,25950,24550,31900,17200,24550,25305.92,0.53,0,54366,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5679,-6.45,5.39,12,1.56,-3991.00,4781.00,30950,20230814,-16.80,16160,20230707,59.34,30950,-16.80,20230814,16160,59.34,20230707,30950,-16.80,20230814,16160,59.34,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,121138,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25600,1050,2,4.28,7697450950,304937,28.98,24700,25850,24550,31900,17200,24550,25242.93,0.53,0,38511,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5646,-6.41,5.35,12,1.38,-3991.00,4781.00,30950,20230814,-17.29,16160,20230707,58.42,30950,-17.29,20230814,16160,58.42,20230707,30950,-17.29,20230814,16160,58.42,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,111132,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25500,950,2,3.87,5657828700,225483,21.43,24700,25500,24550,31900,17200,24550,25092.22,0.53,0,11904,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5624,-6.39,5.33,12,1.02,-3991.00,4781.00,30950,20230814,-17.61,16160,20230707,57.80,30950,-17.61,20230814,16160,57.80,20230707,30950,-17.61,20230814,16160,57.80,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,101129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25350,800,2,3.26,4195824250,167558,15.92,24700,25500,24550,31900,17200,24550,25041.25,0.53,0,-4099,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5591,-6.35,5.30,12,0.76,-3991.00,4781.00,30950,20230814,-18.09,16160,20230707,56.87,30950,-18.09,20230814,16160,56.87,20230707,30950,-18.09,20230814,16160,56.87,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230824,091133,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24950,400,2,1.63,999677150,40342,3.83,24700,25050,24550,31900,17200,24550,24780.49,0.53,0,-2603,28383,26466,25183,23266,21983,25825,22625,110,7350,500,17670,50,1,22054300,5503,-6.25,5.22,12,0.18,-3991.00,4781.00,30950,20230814,-19.39,16160,20230707,54.39,30950,-19.39,20230814,16160,54.39,20230707,30950,-19.39,20230814,16160,54.39,20230707,2.14,N,358570,500,110 억,,117504,N,N,1287,N,00,N
|
|
20230823,161126,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24550,-2150,5,-8.05,26039848400,1044301,195.54,26300,27100,23900,34700,18700,26700,24935.33,0.72,0,-25046,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5414,-6.15,5.13,12,4.74,-3991.00,4781.00,30950,20230814,-20.68,16160,20230707,51.92,30950,-20.68,20230814,16160,51.92,20230707,30950,-20.68,20230814,16160,51.92,20230707,2.06,N,358570,500,110 억,,159614,N,N,1287,N,00,N
|
|
20230823,151127,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24400,-2300,5,-8.61,24767918700,992568,185.85,26300,27100,23900,34700,18700,26700,24953.24,0.72,0,-22262,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5381,-6.11,5.10,12,4.50,-3991.00,4781.00,30950,20230814,-21.16,16160,20230707,50.99,30950,-21.16,20230814,16160,50.99,20230707,30950,-21.16,20230814,16160,50.99,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,141133,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24750,-1950,5,-7.30,19584975350,779265,145.91,26300,27100,24300,34700,18700,26700,25132.47,0.72,0,-47418,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5458,-6.20,5.18,12,3.53,-3991.00,4781.00,30950,20230814,-20.03,16160,20230707,53.16,30950,-20.03,20230814,16160,53.16,20230707,30950,-20.03,20230814,16160,53.16,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,131124,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24750,-1950,5,-7.30,15501899450,613051,114.79,26300,27100,24700,34700,18700,26700,25286.30,0.72,0,-45278,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5458,-6.20,5.18,12,2.78,-3991.00,4781.00,30950,20230814,-20.03,16160,20230707,53.16,30950,-20.03,20230814,16160,53.16,20230707,30950,-20.03,20230814,16160,53.16,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,121134,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24900,-1800,5,-6.74,13780454650,543832,101.83,26300,27100,24700,34700,18700,26700,25339.35,0.72,0,-32202,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5492,-6.24,5.21,12,2.47,-3991.00,4781.00,30950,20230814,-19.55,16160,20230707,54.08,30950,-19.55,20230814,16160,54.08,20230707,30950,-19.55,20230814,16160,54.08,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,111128,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24950,-1750,5,-6.55,12315180700,485231,90.86,26300,27100,24700,34700,18700,26700,25379.83,0.72,0,-27506,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5503,-6.25,5.22,12,2.20,-3991.00,4781.00,30950,20230814,-19.39,16160,20230707,54.39,30950,-19.39,20230814,16160,54.39,20230707,30950,-19.39,20230814,16160,54.39,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,101129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25200,-1500,5,-5.62,9073119400,354987,66.47,26300,27100,24800,34700,18700,26700,25558.77,0.72,0,-12157,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5558,-6.31,5.27,12,1.61,-3991.00,4781.00,30950,20230814,-18.58,16160,20230707,55.94,30950,-18.58,20230814,16160,55.94,20230707,30950,-18.58,20230814,16160,55.94,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230823,091137,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26500,-200,5,-0.75,959450650,36066,6.75,26300,27100,26300,34700,18700,26700,26602.43,0.72,0,-2094,28533,27616,26583,25666,24633,28075,26125,110,8000,500,19220,50,1,22054300,5844,-6.64,5.54,12,0.16,-3991.00,4781.00,30950,20230814,-14.38,16160,20230707,63.99,30950,-14.38,20230814,16160,63.99,20230707,30950,-14.38,20230814,16160,63.99,20230707,2.06,N,358570,500,110 억,,159614,N,N,0,N,00,N
|
|
20230822,161122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26700,200,2,0.75,13993584350,523693,63.96,26650,27500,25550,34450,18550,26500,26721.27,0.67,0,28442,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5888,-6.69,5.58,12,2.37,-3991.00,4781.00,30950,20230814,-13.73,16160,20230707,65.22,30950,-13.73,20230814,16160,65.22,20230707,30950,-13.73,20230814,16160,65.22,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,151122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26600,100,2,0.38,13404476100,501589,61.26,26650,27500,25550,34450,18550,26500,26724.32,0.67,0,25514,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5866,-6.66,5.56,12,2.27,-3991.00,4781.00,30950,20230814,-14.05,16160,20230707,64.60,30950,-14.05,20230814,16160,64.60,20230707,30950,-14.05,20230814,16160,64.60,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,141122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26700,200,2,0.75,11961307200,447529,54.66,26650,27500,25550,34450,18550,26500,26727.79,0.67,0,34644,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5888,-6.69,5.58,12,2.03,-3991.00,4781.00,30950,20230814,-13.73,16160,20230707,65.22,30950,-13.73,20230814,16160,65.22,20230707,30950,-13.73,20230814,16160,65.22,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,131119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27300,800,2,3.02,9945524450,372952,45.55,26650,27500,25550,34450,18550,26500,26667.34,0.67,0,32280,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,6021,-6.84,5.71,12,1.69,-3991.00,4781.00,30950,20230814,-11.79,16160,20230707,68.94,30950,-11.79,20230814,16160,68.94,20230707,30950,-11.79,20230814,16160,68.94,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,121106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27250,750,2,2.83,8173925950,308110,37.63,26650,27350,25550,34450,18550,26500,26529.31,0.67,0,22093,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,6010,-6.83,5.70,12,1.40,-3991.00,4781.00,30950,20230814,-11.95,16160,20230707,68.63,30950,-11.95,20230814,16160,68.63,20230707,30950,-11.95,20230814,16160,68.63,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,111119,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26900,400,2,1.51,6113178850,232228,28.36,26650,27100,25550,34450,18550,26500,26323.53,0.67,0,12819,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5933,-6.74,5.63,12,1.05,-3991.00,4781.00,30950,20230814,-13.09,16160,20230707,66.46,30950,-13.09,20230814,16160,66.46,20230707,30950,-13.09,20230814,16160,66.46,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,101117,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26450,-50,5,-0.19,4399645200,167998,20.52,26650,27100,25550,34450,18550,26500,26187.44,0.67,0,-16326,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5833,-6.63,5.53,12,0.76,-3991.00,4781.00,30950,20230814,-14.54,16160,20230707,63.68,30950,-14.54,20230814,16160,63.68,20230707,30950,-14.54,20230814,16160,63.68,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230822,091115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26000,-500,5,-1.89,1645617100,63200,7.72,26650,26800,25600,34450,18550,26500,26033.32,0.67,0,-13193,28966,27732,26766,25532,24566,28350,26150,110,7950,500,19080,50,1,22054300,5734,-6.51,5.44,12,0.29,-3991.00,4781.00,30950,20230814,-15.99,16160,20230707,60.89,30950,-15.99,20230814,16160,60.89,20230707,30950,-15.99,20230814,16160,60.89,20230707,2.06,N,358570,500,110 억,,147154,N,N,76,N,00,N
|
|
20230821,161114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26500,0,3,0.00,21780815500,813715,100.42,26000,28000,25800,34450,18550,26500,26767.53,0.41,0,20871,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5844,-6.64,5.54,12,3.69,-3991.00,4781.00,30950,20230814,-14.38,16160,20230707,63.99,30950,-14.38,20230814,16160,63.99,20230707,30950,-14.38,20230814,16160,63.99,20230707,1.94,N,358570,500,110 억,,91416,N,N,76,N,00,N
|
|
20230821,151120,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26100,-400,5,-1.51,20804772300,776750,95.85,26000,28000,25800,34450,18550,26500,26784.70,0.41,0,26014,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5756,-6.54,5.46,12,3.52,-3991.00,4781.00,30950,20230814,-15.67,16160,20230707,61.51,30950,-15.67,20230814,16160,61.51,20230707,30950,-15.67,20230814,16160,61.51,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,141115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25950,-550,5,-2.08,19138632200,712731,87.95,26000,28000,25800,34450,18550,26500,26852.96,0.41,0,21644,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5723,-6.50,5.43,12,3.23,-3991.00,4781.00,30950,20230814,-16.16,16160,20230707,60.58,30950,-16.16,20230814,16160,60.58,20230707,30950,-16.16,20230814,16160,60.58,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,131129,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26200,-300,5,-1.13,16233099550,600965,74.16,26000,28000,25950,34450,18550,26500,27012.46,0.41,0,41042,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5778,-6.56,5.48,12,2.72,-3991.00,4781.00,30950,20230814,-15.35,16160,20230707,62.13,30950,-15.35,20230814,16160,62.13,20230707,30950,-15.35,20230814,16160,62.13,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,121126,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26650,150,2,0.57,14342872400,529223,65.31,26000,28000,25950,34450,18550,26500,27102.74,0.41,0,45374,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5877,-6.68,5.57,12,2.40,-3991.00,4781.00,30950,20230814,-13.89,16160,20230707,64.91,30950,-13.89,20230814,16160,64.91,20230707,30950,-13.89,20230814,16160,64.91,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,111115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26600,100,2,0.38,12659935950,465758,57.48,26000,28000,25950,34450,18550,26500,27182.63,0.41,0,37271,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5866,-6.66,5.56,12,2.11,-3991.00,4781.00,30950,20230814,-14.05,16160,20230707,64.60,30950,-14.05,20230814,16160,64.60,20230707,30950,-14.05,20230814,16160,64.60,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,101113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27600,1100,2,4.15,9530889900,349404,43.12,26000,28000,25950,34450,18550,26500,27279.50,0.41,0,26977,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,6087,-6.92,5.77,12,1.58,-3991.00,4781.00,30950,20230814,-10.82,16160,20230707,70.79,30950,-10.82,20230814,16160,70.79,20230707,30950,-10.82,20230814,16160,70.79,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230821,091125,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26900,400,2,1.51,3360281300,125174,15.45,26000,27450,25950,34450,18550,26500,26847.28,0.41,0,395,29300,27900,26750,25350,24200,27325,24775,110,7950,500,19080,50,1,22054300,5933,-6.74,5.63,12,0.57,-3991.00,4781.00,30950,20230814,-13.09,16160,20230707,66.46,30950,-13.09,20230814,16160,66.46,20230707,30950,-13.09,20230814,16160,66.46,20230707,1.94,N,358570,500,110 억,,91416,N,N,0,N,00,N
|
|
20230818,161115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26500,-550,5,-2.03,21318597900,795420,70.62,26850,28150,25600,35150,18950,27050,26802.96,0.18,0,59809,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5844,-6.64,5.54,12,3.61,-3991.00,4781.00,30950,20230814,-14.38,16160,20230707,63.99,30950,-14.38,20230814,16160,63.99,20230707,30950,-14.38,20230814,16160,63.99,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,151105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26900,-150,5,-0.55,20551553200,766658,68.07,26850,28150,25600,35150,18950,27050,26806.56,0.18,0,60770,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5933,-6.74,5.63,12,3.48,-3991.00,4781.00,30950,20230814,-13.09,16160,20230707,66.46,30950,-13.09,20230814,16160,66.46,20230707,30950,-13.09,20230814,16160,66.46,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,141115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27000,-50,5,-0.18,18899476200,704760,62.57,26850,28150,25600,35150,18950,27050,26816.78,0.18,0,56437,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5955,-6.77,5.65,12,3.20,-3991.00,4781.00,30950,20230814,-12.76,16160,20230707,67.08,30950,-12.76,20230814,16160,67.08,20230707,30950,-12.76,20230814,16160,67.08,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,131106,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27100,50,2,0.18,17715676400,660955,58.68,26850,28150,25600,35150,18950,27050,26803.01,0.18,0,57051,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5977,-6.79,5.67,12,3.00,-3991.00,4781.00,30950,20230814,-12.44,16160,20230707,67.70,30950,-12.44,20230814,16160,67.70,20230707,30950,-12.44,20230814,16160,67.70,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,121118,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26950,-100,5,-0.37,16828301200,628029,55.76,26850,28150,25600,35150,18950,27050,26795.27,0.18,0,55044,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5944,-6.75,5.64,12,2.85,-3991.00,4781.00,30950,20230814,-12.92,16160,20230707,66.77,30950,-12.92,20230814,16160,66.77,20230707,30950,-12.92,20230814,16160,66.77,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,111110,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26300,-750,5,-2.77,14205348600,530447,47.10,26850,28150,25600,35150,18950,27050,26779.77,0.18,0,52433,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5800,-6.59,5.50,12,2.41,-3991.00,4781.00,30950,20230814,-15.02,16160,20230707,62.75,30950,-15.02,20230814,16160,62.75,20230707,30950,-15.02,20230814,16160,62.75,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,101115,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26550,-500,5,-1.85,9222951150,338816,30.08,26850,28150,26250,35150,18950,27050,27221.31,0.18,0,26232,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,5855,-6.65,5.55,12,1.54,-3991.00,4781.00,30950,20230814,-14.22,16160,20230707,64.29,30950,-14.22,20230814,16160,64.29,20230707,30950,-14.22,20230814,16160,64.29,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230818,091121,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27850,800,2,2.96,3526716850,127532,11.32,26850,28150,26550,35150,18950,27050,27655.33,0.18,0,5495,29883,28466,27183,25766,24483,27825,25125,110,8100,500,19470,50,1,22054300,6142,-6.98,5.83,12,0.58,-3991.00,4781.00,30950,20230814,-10.02,16160,20230707,72.34,30950,-10.02,20230814,16160,72.34,20230707,30950,-10.02,20230814,16160,72.34,20230707,1.88,N,358570,500,110 억,,40689,N,N,140,N,00,N
|
|
20230817,161116,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27050,-1950,5,-6.72,29921261300,1104329,75.50,28050,28600,25900,37700,20300,29000,27093.95,0.55,0,-33152,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,5964,-6.78,5.66,12,5.01,-3991.00,4781.00,30950,20230814,-12.60,16160,20230707,67.39,30950,-12.60,20230814,16160,67.39,20230707,30950,-12.60,20230814,16160,67.39,20230707,1.83,N,358570,500,110 억,,120510,N,N,140,N,00,N
|
|
20230817,151123,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27550,-1450,5,-5.00,28776807250,1062300,72.62,28050,28600,25900,37700,20300,29000,27088.59,0.55,0,-37791,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,6074,-6.90,5.76,12,4.82,-3991.00,4781.00,30950,20230814,-10.99,16160,20230707,70.48,30950,-10.99,20230814,16160,70.48,20230707,30950,-10.99,20230814,16160,70.48,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,141111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27750,-1250,5,-4.31,25432662000,940756,64.31,28050,28600,25900,37700,20300,29000,27033.63,0.55,0,-46307,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,6118,-6.95,5.80,12,4.27,-3991.00,4781.00,30950,20230814,-10.34,16160,20230707,71.72,30950,-10.34,20230814,16160,71.72,20230707,30950,-10.34,20230814,16160,71.72,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,131109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27100,-1900,5,-6.55,22187178250,822887,56.26,28050,28600,25900,37700,20300,29000,26961.83,0.55,0,-42244,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,5975,-6.79,5.67,12,3.73,-3991.00,4781.00,30950,20230814,-12.44,16160,20230707,67.70,30950,-12.44,20230814,16160,67.70,20230707,30950,-12.44,20230814,16160,67.70,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,121113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27450,-1550,5,-5.34,19543479050,726477,49.66,28050,28600,25900,37700,20300,29000,26900.82,0.55,0,-33821,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,6052,-6.88,5.74,12,3.29,-3991.00,4781.00,30950,20230814,-11.31,16160,20230707,69.86,30950,-11.31,20230814,16160,69.86,20230707,30950,-11.31,20230814,16160,69.86,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,111113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26750,-2250,5,-7.76,16969497400,632037,43.21,28050,28600,25900,37700,20300,29000,26847.84,0.55,0,-34719,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,5898,-6.70,5.60,12,2.87,-3991.00,4781.00,30950,20230814,-13.57,16160,20230707,65.53,30950,-13.57,20230814,16160,65.53,20230707,30950,-13.57,20230814,16160,65.53,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,101107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26800,-2200,5,-7.59,13967276100,518545,35.45,28050,28600,25900,37700,20300,29000,26934.27,0.55,0,-23555,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,5909,-6.72,5.61,12,2.35,-3991.00,4781.00,30950,20230814,-13.41,16160,20230707,65.84,30950,-13.41,20230814,16160,65.84,20230707,30950,-13.41,20230814,16160,65.84,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230817,091105,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27100,-1900,5,-6.55,4403519950,158892,10.86,28050,28600,26450,37700,20300,29000,27711.39,0.55,0,-16162,32433,30716,28933,27216,25433,31575,28075,110,8700,500,20880,50,1,22048600,5975,-6.79,5.67,12,0.72,-3991.00,4781.00,30950,20230814,-12.44,16160,20230707,67.70,30950,-12.44,20230814,16160,67.70,20230707,30950,-12.44,20230814,16160,67.70,20230707,1.83,N,358570,500,110 억,,120510,N,N,419,N,00,N
|
|
20230816,161111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,29000,-750,5,-2.52,38854984400,1359964,66.64,28750,30650,27150,38650,20850,29750,28565.55,0.57,0,4494,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6394,-7.27,6.07,12,6.17,-3991.00,4781.00,30950,20230814,-6.30,16160,20230707,79.46,30950,-6.30,20230814,16160,79.46,20230707,30950,-6.30,20230814,16160,79.46,20230707,1.49,N,358570,500,110 억,,124662,N,Y,419,N,00,N
|
|
20230816,151114,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,28850,-900,5,-3.03,34297038650,1202375,58.92,28750,30650,27150,38650,20850,29750,28523.75,0.57,0,6070,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6361,-7.23,6.03,12,5.45,-3991.00,4781.00,30950,20230814,-6.79,16160,20230707,78.53,30950,-6.79,20230814,16160,78.53,20230707,30950,-6.79,20230814,16160,78.53,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,141111,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27950,-1800,5,-6.05,31000441550,1084861,53.16,28750,30650,27150,38650,20850,29750,28574.79,0.57,0,14674,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6163,-7.00,5.85,12,4.92,-3991.00,4781.00,30950,20230814,-9.69,16160,20230707,72.96,30950,-9.69,20230814,16160,72.96,20230707,30950,-9.69,20230814,16160,72.96,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,131109,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,28000,-1750,5,-5.88,26955254850,938017,45.96,28750,30650,27400,38650,20850,29750,28735.72,0.57,0,11185,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6174,-7.02,5.86,12,4.25,-3991.00,4781.00,30950,20230814,-9.53,16160,20230707,73.27,30950,-9.53,20230814,16160,73.27,20230707,30950,-9.53,20230814,16160,73.27,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,121126,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,28150,-1600,5,-5.38,25100064100,871813,42.72,28750,30650,27400,38650,20850,29750,28789.94,0.57,0,12944,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6207,-7.05,5.89,12,3.95,-3991.00,4781.00,30950,20230814,-9.05,16160,20230707,74.20,30950,-9.05,20230814,16160,74.20,20230707,30950,-9.05,20230814,16160,74.20,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,111122,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27700,-2050,5,-6.89,23677389600,820816,40.22,28750,30650,27400,38650,20850,29750,28845.44,0.57,0,15952,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6107,-6.94,5.79,12,3.72,-3991.00,4781.00,30950,20230814,-10.50,16160,20230707,71.41,30950,-10.50,20230814,16160,71.41,20230707,30950,-10.50,20230814,16160,71.41,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,101113,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,27800,-1950,5,-6.55,19464311700,669360,32.80,28750,30650,27500,38650,20850,29750,29078.34,0.57,0,22520,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6130,-6.97,5.81,12,3.04,-3991.00,4781.00,30950,20230814,-10.18,16160,20230707,72.03,30950,-10.18,20230814,16160,72.03,20230707,30950,-10.18,20230814,16160,72.03,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230816,091107,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,29750,0,3,0.00,6275816100,210018,10.29,28750,30650,28600,38650,20850,29750,29882.69,0.57,0,6141,32083,30916,29783,28616,27483,30350,28050,110,8900,500,21420,50,1,22048600,6559,-7.45,6.22,12,0.95,-3991.00,4781.00,30950,20230814,-3.88,16160,20230707,84.10,30950,-3.88,20230814,16160,84.10,20230707,30950,-3.88,20230814,16160,84.10,20230707,1.49,N,358570,500,110 억,,124662,N,N,1151,N,00,N
|
|
20230814,161058,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29750,300,2,1.02,60334869250,2023263,69.85,30750,30950,28650,38250,20650,29450,29820.70,1.17,0,-145766,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6559,-7.45,6.22,12,9.18,-3991.00,4781.00,30950,20230814,-3.88,16160,20230707,84.10,30950,-3.88,20230814,16160,84.10,20230707,30950,-3.88,20230814,16160,84.10,20230707,1.44,N,358570,500,110 억,,258381,N,N,1151,N,00,N
|
|
20230814,151056,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,30000,550,2,1.87,58393891700,1958184,67.60,30750,30950,28650,38250,20650,29450,29820.46,1.17,0,-140338,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6615,-7.52,6.27,12,8.88,-3991.00,4781.00,30950,20230814,-3.07,16160,20230707,85.64,30950,-3.07,20230814,16160,85.64,20230707,30950,-3.07,20230814,16160,85.64,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,141059,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29600,150,2,0.51,53647719700,1799210,62.12,30750,30950,28650,38250,20650,29450,29817.41,1.17,0,-120255,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6526,-7.42,6.19,12,8.16,-3991.00,4781.00,30950,20230814,-4.36,16160,20230707,83.17,30950,-4.36,20230814,16160,83.17,20230707,30950,-4.36,20230814,16160,83.17,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,131044,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29200,-250,5,-0.85,50855947900,1704046,58.83,30750,30950,28650,38250,20650,29450,29844.27,1.17,0,-140245,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6438,-7.32,6.11,12,7.73,-3991.00,4781.00,30950,20230814,-5.65,16160,20230707,80.69,30950,-5.65,20230814,16160,80.69,20230707,30950,-5.65,20230814,16160,80.69,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,121054,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29450,0,3,0.00,49076862950,1643702,56.75,30750,30950,28650,38250,20650,29450,29857.56,1.17,0,-137342,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6493,-7.38,6.16,12,7.45,-3991.00,4781.00,30950,20230814,-4.85,16160,20230707,82.24,30950,-4.85,20230814,16160,82.24,20230707,30950,-4.85,20230814,16160,82.24,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,111046,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29850,400,2,1.36,45213425250,1512973,52.23,30750,30950,28650,38250,20650,29450,29883.88,1.17,0,-135333,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6582,-7.48,6.24,12,6.86,-3991.00,4781.00,30950,20230814,-3.55,16160,20230707,84.72,30950,-3.55,20230814,16160,84.72,20230707,30950,-3.55,20230814,16160,84.72,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,101051,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29750,300,2,1.02,34821899500,1167918,40.32,30750,30950,28650,38250,20650,29450,29815.42,1.17,0,-130423,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6559,-7.45,6.22,12,5.30,-3991.00,4781.00,30950,20230814,-3.88,16160,20230707,84.10,30950,-3.88,20230814,16160,84.10,20230707,30950,-3.88,20230814,16160,84.10,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230814,091046,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29600,150,2,0.51,16051884450,530500,18.32,30750,30950,29350,38250,20650,29450,30258.29,1.17,0,-79912,32850,31150,27750,26050,22650,32000,26900,110,8800,500,21200,50,1,22048600,6526,-7.42,6.19,12,2.41,-3991.00,4781.00,30950,20230814,-4.36,16160,20230707,83.17,30950,-4.36,20230814,16160,83.17,20230707,30950,-4.36,20230814,16160,83.17,20230707,1.44,N,358570,500,110 억,,258381,N,N,0,N,00,N
|
|
20230811,161047,00,50.00,KOSDAQ,신고가,기타서비스,N,N,N,N,50,N,29450,4650,2,18.75,74390048600,2764118,201.30,24950,29450,24350,32200,17400,24800,26898.01,0.96,0,90213,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,6493,-7.38,6.16,12,12.54,-3991.00,4781.00,29450,20230811,0.00,16160,20230707,82.24,29450,0.00,20230811,16160,82.24,20230707,29450,0.00,20230811,16160,82.24,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,151041,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,28350,3550,2,14.31,64166123500,2410469,175.54,24950,28550,24350,32200,17400,24800,26620.90,0.96,0,97970,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,6251,-7.10,5.93,12,10.93,-3991.00,4781.00,28700,20230411,-1.22,16160,20230707,75.43,28700,-1.22,20230411,16160,75.43,20230707,28700,-1.22,20230411,16160,75.43,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,141039,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26900,2100,2,8.47,40764909300,1564158,113.91,24950,27150,24350,32200,17400,24800,26063.09,0.96,0,64568,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5931,-6.74,5.63,12,7.09,-3991.00,4781.00,28700,20230411,-6.27,16160,20230707,66.46,28700,-6.27,20230411,16160,66.46,20230707,28700,-6.27,20230411,16160,66.46,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,131039,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26650,1850,2,7.46,34912799950,1346194,98.04,24950,26900,24350,32200,17400,24800,25935.71,0.96,0,59607,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5876,-6.68,5.57,12,6.11,-3991.00,4781.00,28700,20230411,-7.14,16160,20230707,64.91,28700,-7.14,20230411,16160,64.91,20230707,28700,-7.14,20230411,16160,64.91,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,121029,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26550,1750,2,7.06,31675835600,1224833,89.20,24950,26900,24350,32200,17400,24800,25862.65,0.96,0,60273,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5854,-6.65,5.55,12,5.56,-3991.00,4781.00,28700,20230411,-7.49,16160,20230707,64.29,28700,-7.49,20230411,16160,64.29,20230707,28700,-7.49,20230411,16160,64.29,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,111030,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,26400,1600,2,6.45,26253105600,1020379,74.31,24950,26900,24350,32200,17400,24800,25730.14,0.96,0,30058,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5821,-6.61,5.52,12,4.63,-3991.00,4781.00,28700,20230411,-8.01,16160,20230707,63.37,28700,-8.01,20230411,16160,63.37,20230707,28700,-8.01,20230411,16160,63.37,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,101024,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25700,900,2,3.63,11603710450,461287,33.59,24950,25700,24350,32200,17400,24800,25156.23,0.96,0,-27891,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5666,-6.44,5.38,12,2.09,-3991.00,4781.00,28700,20230411,-10.45,16160,20230707,59.03,28700,-10.45,20230411,16160,59.03,20230707,28700,-10.45,20230411,16160,59.03,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230811,091038,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24950,150,2,0.60,2497569400,100494,7.32,24950,25300,24350,32200,17400,24800,24853.72,0.96,0,-15516,26166,25482,24616,23932,23066,25825,24275,110,7400,500,17850,50,1,22048600,5501,-6.25,5.22,12,0.46,-3991.00,4781.00,28700,20230411,-13.07,16160,20230707,54.39,28700,-13.07,20230411,16160,54.39,20230707,28700,-13.07,20230411,16160,54.39,20230707,1.38,N,358570,500,110 억,,211186,N,N,97,N,00,N
|
|
20230810,161027,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24800,950,2,3.98,33614862550,1364455,230.06,24000,25300,23750,31000,16700,23850,24639.59,1.07,0,-7700,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5468,-6.21,5.19,12,6.19,-3991.00,4781.00,28700,20230411,-13.59,16160,20230707,53.47,28700,-13.59,20230411,16160,53.47,20230707,28700,-13.59,20230411,16160,53.47,20230707,1.50,N,358570,500,110 억,,235169,N,N,97,N,00,N
|
|
20230810,151023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25050,1200,2,5.03,32125107150,1304603,219.97,24000,25300,23750,31000,16700,23850,24628.39,1.07,0,-9441,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5523,-6.28,5.24,12,5.92,-3991.00,4781.00,28700,20230411,-12.72,16160,20230707,55.01,28700,-12.72,20230411,16160,55.01,20230707,28700,-12.72,20230411,16160,55.01,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,141024,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24500,650,2,2.73,26377449100,1072660,180.86,24000,25300,23750,31000,16700,23850,24595.30,1.07,0,-62152,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5402,-6.14,5.12,12,4.86,-3991.00,4781.00,28700,20230411,-14.63,16160,20230707,51.61,28700,-14.63,20230411,16160,51.61,20230707,28700,-14.63,20230411,16160,51.61,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,131014,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24150,300,2,1.26,25341342150,1030113,173.69,24000,25300,23750,31000,16700,23850,24605.41,1.07,0,-76952,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5325,-6.05,5.05,12,4.67,-3991.00,4781.00,28700,20230411,-15.85,16160,20230707,49.44,28700,-15.85,20230411,16160,49.44,20230707,28700,-15.85,20230411,16160,49.44,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,121034,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24200,350,2,1.47,24366772700,989982,166.92,24000,25300,23750,31000,16700,23850,24618.50,1.07,0,-70802,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5336,-6.06,5.06,12,4.49,-3991.00,4781.00,28700,20230411,-15.68,16160,20230707,49.75,28700,-15.68,20230411,16160,49.75,20230707,28700,-15.68,20230411,16160,49.75,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,111036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24000,150,2,0.63,22775580100,923785,155.76,24000,25300,23750,31000,16700,23850,24660.45,1.07,0,-63598,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5292,-6.01,5.02,12,4.19,-3991.00,4781.00,28700,20230411,-16.38,16160,20230707,48.51,28700,-16.38,20230411,16160,48.51,20230707,28700,-16.38,20230411,16160,48.51,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,101030,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,25100,1250,2,5.24,18101962500,732123,123.45,24000,25300,23750,31000,16700,23850,24733.30,1.07,0,-36959,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5534,-6.29,5.25,12,3.32,-3991.00,4781.00,28700,20230411,-12.54,16160,20230707,55.32,28700,-12.54,20230411,16160,55.32,20230707,28700,-12.54,20230411,16160,55.32,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230810,091040,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24400,550,2,2.31,5892297100,240710,40.59,24000,25250,23750,31000,16700,23850,24496.64,1.07,0,-34828,25116,24482,23216,22582,21316,24800,22900,110,7150,500,17170,50,1,22048600,5380,-6.11,5.10,12,1.09,-3991.00,4781.00,28700,20230411,-14.98,16160,20230707,50.99,28700,-14.98,20230411,16160,50.99,20230707,28700,-14.98,20230411,16160,50.99,20230707,1.50,N,358570,500,110 억,,235169,N,N,1,N,00,N
|
|
20230809,161025,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23850,1850,2,8.41,13649853500,589559,190.69,22000,23850,21950,28600,15400,22000,23148.66,0.73,0,74835,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5259,-5.98,4.99,12,2.67,-3991.00,4781.00,28700,20230411,-16.90,16160,20230707,47.59,28700,-16.90,20230411,16160,47.59,20230707,28700,-16.90,20230411,16160,47.59,20230707,1.39,N,358570,500,110 억,,160645,N,N,1,N,00,N
|
|
20230809,151013,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23600,1600,2,7.27,12264816400,531153,171.80,22000,23700,21950,28600,15400,22000,23090.93,0.73,0,69235,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5203,-5.91,4.94,12,2.41,-3991.00,4781.00,28700,20230411,-17.77,16160,20230707,46.04,28700,-17.77,20230411,16160,46.04,20230707,28700,-17.77,20230411,16160,46.04,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,141010,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23400,1400,2,6.36,10829284950,470159,152.07,22000,23650,21950,28600,15400,22000,23033.24,0.73,0,65175,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5159,-5.86,4.89,12,2.13,-3991.00,4781.00,28700,20230411,-18.47,16160,20230707,44.80,28700,-18.47,20230411,16160,44.80,20230707,28700,-18.47,20230411,16160,44.80,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,131033,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23150,1150,2,5.23,8172427650,356703,115.37,22000,23250,21950,28600,15400,22000,22911.02,0.73,0,59573,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5104,-5.80,4.84,12,1.62,-3991.00,4781.00,28700,20230411,-19.34,16160,20230707,43.25,28700,-19.34,20230411,16160,43.25,20230707,28700,-19.34,20230411,16160,43.25,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,121031,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23000,1000,2,4.55,7532647350,329029,106.42,22000,23250,21950,28600,15400,22000,22893.57,0.73,0,52451,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5071,-5.76,4.81,12,1.49,-3991.00,4781.00,28700,20230411,-19.86,16160,20230707,42.33,28700,-19.86,20230411,16160,42.33,20230707,28700,-19.86,20230411,16160,42.33,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,111023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22750,750,2,3.41,6782785950,296418,95.87,22000,23250,21950,28600,15400,22000,22882.51,0.73,0,33034,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5016,-5.70,4.76,12,1.34,-3991.00,4781.00,28700,20230411,-20.73,16160,20230707,40.78,28700,-20.73,20230411,16160,40.78,20230707,28700,-20.73,20230411,16160,40.78,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,101012,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23200,1200,2,5.45,5312271800,232166,75.09,22000,23250,21950,28600,15400,22000,22881.36,0.73,0,42099,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5115,-5.81,4.85,12,1.05,-3991.00,4781.00,28700,20230411,-19.16,16160,20230707,43.56,28700,-19.16,20230411,16160,43.56,20230707,28700,-19.16,20230411,16160,43.56,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230809,091016,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,900,2,4.09,1205183450,53166,17.20,22000,23050,21950,28600,15400,22000,22668.32,0.73,0,2319,23733,22866,22283,21416,20833,22575,21125,110,6600,500,15840,50,1,22048600,5049,-5.74,4.79,12,0.24,-3991.00,4781.00,28700,20230411,-20.21,16160,20230707,41.71,28700,-20.21,20230411,16160,41.71,20230707,28700,-20.21,20230411,16160,41.71,20230707,1.39,N,358570,500,110 억,,160645,N,N,240,N,00,N
|
|
20230808,161036,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22000,-700,5,-3.08,6883800250,306208,55.74,22450,23150,21700,29500,15900,22700,22483.25,0.49,0,55689,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,4851,-5.51,4.60,12,1.39,-3991.00,4781.00,28700,20230411,-23.34,16160,20230707,36.14,28700,-23.34,20230411,16160,36.14,20230707,28700,-23.34,20230411,16160,36.14,20230707,1.28,N,358570,500,110 억,,107636,N,N,240,N,00,N
|
|
20230808,151022,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22100,-600,5,-2.64,6214656700,275967,50.24,22450,23150,21700,29500,15900,22700,22519.47,0.49,0,35986,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,4873,-5.54,4.62,12,1.25,-3991.00,4781.00,28700,20230411,-23.00,16160,20230707,36.76,28700,-23.00,20230411,16160,36.76,20230707,28700,-23.00,20230411,16160,36.76,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230808,141018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22300,-400,5,-1.76,4556791800,200988,36.59,22450,23150,22150,29500,15900,22700,22671.94,0.49,0,34722,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,4917,-5.59,4.66,12,0.91,-3991.00,4781.00,28700,20230411,-22.30,16160,20230707,38.00,28700,-22.30,20230411,16160,38.00,20230707,28700,-22.30,20230411,16160,38.00,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230808,131008,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22750,50,2,0.22,3889317350,171401,31.20,22450,23150,22150,29500,15900,22700,22691.33,0.49,0,36345,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,5016,-5.70,4.76,12,0.78,-3991.00,4781.00,28700,20230411,-20.73,16160,20230707,40.78,28700,-20.73,20230411,16160,40.78,20230707,28700,-20.73,20230411,16160,40.78,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230808,121015,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22750,50,2,0.22,3201648800,141347,25.73,22450,23150,22150,29500,15900,22700,22650.94,0.49,0,26758,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,5016,-5.70,4.76,12,0.64,-3991.00,4781.00,28700,20230411,-20.73,16160,20230707,40.78,28700,-20.73,20230411,16160,40.78,20230707,28700,-20.73,20230411,16160,40.78,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230808,111004,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22550,-150,5,-0.66,2538782550,112064,20.40,22450,23150,22150,29500,15900,22700,22654.70,0.49,0,25567,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,4972,-5.65,4.72,12,0.51,-3991.00,4781.00,28700,20230411,-21.43,16160,20230707,39.54,28700,-21.43,20230411,16160,39.54,20230707,28700,-21.43,20230411,16160,39.54,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230808,101018,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,200,2,0.88,1629296800,71832,13.08,22450,23150,22150,29500,15900,22700,22682.01,0.49,0,12042,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,5049,-5.74,4.79,12,0.33,-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,,107636,N,N,0,N,00,N
|
|
20230808,091023,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22550,-150,5,-0.66,507473100,22709,4.13,22450,22700,22150,29500,15900,22700,22344.56,0.49,0,354,25766,24232,23066,21532,20366,23650,20950,110,6800,500,16340,50,1,22048600,4972,-5.65,4.72,12,0.10,-3991.00,4781.00,28700,20230411,-21.43,16160,20230707,39.54,28700,-21.43,20230411,16160,39.54,20230707,28700,-21.43,20230411,16160,39.54,20230707,1.28,N,358570,500,110 억,,107636,N,N,0,N,00,N
|
|
20230807,161013,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22700,-700,5,-2.99,12742908000,547698,166.00,23400,24600,21900,30400,16400,23400,23267.91,0.78,0,-65370,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,5005,-5.69,4.75,12,2.48,-3991.00,4781.00,28700,20230411,-20.91,16160,20230707,40.47,28700,-20.91,20230411,16160,40.47,20230707,28700,-20.91,20230411,16160,40.47,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,151013,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22800,-600,5,-2.56,12343542550,530123,160.67,23400,24600,21900,30400,16400,23400,23284.27,0.78,0,-61659,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,5027,-5.71,4.77,12,2.40,-3991.00,4781.00,28700,20230411,-20.56,16160,20230707,41.09,28700,-20.56,20230411,16160,41.09,20230707,28700,-20.56,20230411,16160,41.09,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,141019,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22450,-950,5,-4.06,11683218800,500784,151.78,23400,24600,21900,30400,16400,23400,23329.84,0.78,0,-57433,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,4950,-5.63,4.70,12,2.27,-3991.00,4781.00,28700,20230411,-21.78,16160,20230707,38.92,28700,-21.78,20230411,16160,38.92,20230707,28700,-21.78,20230411,16160,38.92,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,131007,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22100,-1300,5,-5.56,10297254700,438410,132.88,23400,24600,22050,30400,16400,23400,23487.76,0.78,0,-46398,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,4873,-5.54,4.62,12,1.99,-3991.00,4781.00,28700,20230411,-23.00,16160,20230707,36.76,28700,-23.00,20230411,16160,36.76,20230707,28700,-23.00,20230411,16160,36.76,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,121007,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22500,-900,5,-3.85,8912274600,376252,114.04,23400,24600,22450,30400,16400,23400,23687.10,0.78,0,-44500,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,4961,-5.64,4.71,12,1.71,-3991.00,4781.00,28700,20230411,-21.60,16160,20230707,39.23,28700,-21.60,20230411,16160,39.23,20230707,28700,-21.60,20230411,16160,39.23,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,110958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23050,-350,5,-1.50,7497175700,313855,95.13,23400,24600,22850,30400,16400,23400,23887.62,0.78,0,-30725,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,5082,-5.78,4.82,12,1.42,-3991.00,4781.00,28700,20230411,-19.69,16160,20230707,42.64,28700,-19.69,20230411,16160,42.64,20230707,28700,-19.69,20230411,16160,42.64,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,101011,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23550,150,2,0.64,5964157450,247974,75.16,23400,24600,22850,30400,16400,23400,24051.94,0.78,0,2368,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,5192,-5.90,4.93,12,1.12,-3991.00,4781.00,28700,20230411,-17.94,16160,20230707,45.73,28700,-17.94,20230411,16160,45.73,20230707,28700,-17.94,20230411,16160,45.73,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230807,091008,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23800,400,2,1.71,1064622650,45141,13.68,23400,24150,22850,30400,16400,23400,23585.00,0.78,0,-1239,24933,24166,23583,22816,22233,23875,22525,110,7000,500,16840,50,1,22048600,5248,-5.96,4.98,12,0.20,-3991.00,4781.00,28700,20230411,-17.07,16160,20230707,47.28,28700,-17.07,20230411,16160,47.28,20230707,28700,-17.07,20230411,16160,47.28,20230707,1.35,N,358570,500,110 억,,172777,N,N,0,N,00,N
|
|
20230804,161002,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23400,-100,5,-0.43,7697056550,327043,49.28,24300,24350,23000,30550,16450,23500,23535.49,1.11,0,-62424,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5159,-5.86,4.89,12,1.48,-3991.00,4781.00,28700,20230411,-18.47,16160,20230707,44.80,28700,-18.47,20230411,16160,44.80,20230707,28700,-18.47,20230411,16160,44.80,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,151001,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23350,-150,5,-0.64,7487748850,318075,47.93,24300,24350,23000,30550,16450,23500,23540.83,1.11,0,-60381,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5148,-5.85,4.88,12,1.44,-3991.00,4781.00,28700,20230411,-18.64,16160,20230707,44.49,28700,-18.64,20230411,16160,44.49,20230707,28700,-18.64,20230411,16160,44.49,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,141015,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23350,-150,5,-0.64,6647940250,282105,42.51,24300,24350,23000,30550,16450,23500,23565.49,1.11,0,-58538,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5148,-5.85,4.88,12,1.28,-3991.00,4781.00,28700,20230411,-18.64,16160,20230707,44.49,28700,-18.64,20230411,16160,44.49,20230707,28700,-18.64,20230411,16160,44.49,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,130959,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23150,-350,5,-1.49,5814929550,246442,37.14,24300,24350,23000,30550,16450,23500,23595.54,1.11,0,-57724,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5104,-5.80,4.84,12,1.12,-3991.00,4781.00,28700,20230411,-19.34,16160,20230707,43.25,28700,-19.34,20230411,16160,43.25,20230707,28700,-19.34,20230411,16160,43.25,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,120952,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23450,-50,5,-0.21,5266702700,222807,33.58,24300,24350,23000,30550,16450,23500,23637.98,1.11,0,-49888,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5170,-5.88,4.90,12,1.01,-3991.00,4781.00,28700,20230411,-18.29,16160,20230707,45.11,28700,-18.29,20230411,16160,45.11,20230707,28700,-18.29,20230411,16160,45.11,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,111006,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23550,50,2,0.21,4731489200,200013,30.14,24300,24350,23000,30550,16450,23500,23655.93,1.11,0,-44442,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5192,-5.90,4.93,12,0.91,-3991.00,4781.00,28700,20230411,-17.94,16160,20230707,45.73,28700,-17.94,20230411,16160,45.73,20230707,28700,-17.94,20230411,16160,45.73,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,100947,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23100,-400,5,-1.70,3787793100,159815,24.08,24300,24350,23050,30550,16450,23500,23701.15,1.11,0,-44019,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5093,-5.79,4.83,12,0.72,-3991.00,4781.00,28700,20230411,-19.51,16160,20230707,42.95,28700,-19.51,20230411,16160,42.95,20230707,28700,-19.51,20230411,16160,42.95,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230804,090948,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23800,300,2,1.28,1231214250,51273,7.73,24300,24350,23600,30550,16450,23500,24013.23,1.11,0,-20103,25633,24566,23533,22466,21433,25100,23000,110,7050,500,16920,50,1,22048600,5248,-5.96,4.98,12,0.23,-3991.00,4781.00,28700,20230411,-17.07,16160,20230707,47.28,28700,-17.07,20230411,16160,47.28,20230707,28700,-17.07,20230411,16160,47.28,20230707,1.30,N,358570,500,110 억,,243774,N,N,0,N,00,N
|
|
20230803,160952,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23500,700,2,3.07,15610935950,659163,121.08,22800,24600,22500,29600,16000,22800,23683.46,1.11,0,24864,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5181,-5.89,4.92,12,2.99,-3991.00,4781.00,28700,20230411,-18.12,16160,20230707,45.42,28700,-18.12,20230411,16160,45.42,20230707,28700,-18.12,20230411,16160,45.42,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,150958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23250,450,2,1.97,15029785200,634356,116.52,22800,24600,22500,29600,16000,22800,23693.27,1.11,0,26537,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5126,-5.83,4.86,12,2.88,-3991.00,4781.00,28700,20230411,-18.99,16160,20230707,43.87,28700,-18.99,20230411,16160,43.87,20230707,28700,-18.99,20230411,16160,43.87,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,140951,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23300,500,2,2.19,13826793750,582578,107.01,22800,24600,22500,29600,16000,22800,23734.13,1.11,0,22988,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5137,-5.84,4.87,12,2.64,-3991.00,4781.00,28700,20230411,-18.82,16160,20230707,44.18,28700,-18.82,20230411,16160,44.18,20230707,28700,-18.82,20230411,16160,44.18,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,130952,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,950,2,4.17,13089288650,551195,101.25,22800,24600,22500,29600,16000,22800,23747.46,1.11,0,22343,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5237,-5.95,4.97,12,2.50,-3991.00,4781.00,28700,20230411,-17.25,16160,20230707,46.97,28700,-17.25,20230411,16160,46.97,20230707,28700,-17.25,20230411,16160,46.97,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,120958,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23300,500,2,2.19,12144717050,511026,93.87,22800,24600,22500,29600,16000,22800,23765.74,1.11,0,22048,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5137,-5.84,4.87,12,2.32,-3991.00,4781.00,28700,20230411,-18.82,16160,20230707,44.18,28700,-18.82,20230411,16160,44.18,20230707,28700,-18.82,20230411,16160,44.18,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,110945,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,950,2,4.17,10319153500,432378,79.42,22800,24600,22500,29600,16000,22800,23866.54,1.11,0,21984,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5237,-5.95,4.97,12,1.96,-3991.00,4781.00,28700,20230411,-17.25,16160,20230707,46.97,28700,-17.25,20230411,16160,46.97,20230707,28700,-17.25,20230411,16160,46.97,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,100943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24250,1450,2,6.36,8153779750,341862,62.80,22800,24600,22500,29600,16000,22800,23851.71,1.11,0,19924,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5347,-6.08,5.07,12,1.55,-3991.00,4781.00,28700,20230411,-15.51,16160,20230707,50.06,28700,-15.51,20230411,16160,50.06,20230707,28700,-15.51,20230411,16160,50.06,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230803,090945,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22700,-100,5,-0.44,1170259750,50777,9.33,22800,23600,22500,29600,16000,22800,23048.03,1.11,0,-7078,25700,24250,23150,21700,20600,23700,21150,110,6800,500,16410,50,1,22048600,5005,-5.69,4.75,12,0.23,-3991.00,4781.00,28700,20230411,-20.91,16160,20230707,40.47,28700,-20.91,20230411,16160,40.47,20230707,28700,-20.91,20230411,16160,40.47,20230707,1.28,N,358570,500,110 억,,244044,N,N,0,N,00,N
|
|
20230802,160952,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22800,-500,5,-2.15,12683074100,540330,53.75,23900,24600,22050,30250,16350,23300,23473.20,1.16,0,-31179,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5027,-5.71,4.77,12,2.45,-3991.00,4781.00,28700,20230411,-20.56,16160,20230707,41.09,28700,-20.56,20230411,16160,41.09,20230707,28700,-20.56,20230411,16160,41.09,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,151004,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22600,-700,5,-3.00,12020129750,510875,50.82,23900,24600,22350,30250,16350,23300,23528.51,1.16,0,-35246,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,4983,-5.66,4.73,12,2.32,-3991.00,4781.00,28700,20230411,-21.25,16160,20230707,39.85,28700,-21.25,20230411,16160,39.85,20230707,28700,-21.25,20230411,16160,39.85,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,140951,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23450,150,2,0.64,9727847000,410090,40.79,23900,24600,22750,30250,16350,23300,23721.25,1.16,0,-24080,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5170,-5.88,4.90,12,1.86,-3991.00,4781.00,28700,20230411,-18.29,16160,20230707,45.11,28700,-18.29,20230411,16160,45.11,20230707,28700,-18.29,20230411,16160,45.11,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,130945,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23500,200,2,0.86,8075392800,338779,33.70,23900,24600,23050,30250,16350,23300,23836.76,1.16,0,-29005,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5181,-5.89,4.92,12,1.54,-3991.00,4781.00,28700,20230411,-18.12,16160,20230707,45.42,28700,-18.12,20230411,16160,45.42,20230707,28700,-18.12,20230411,16160,45.42,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,120940,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23650,350,2,1.50,7406632550,310474,30.88,23900,24600,23050,30250,16350,23300,23855.89,1.16,0,-24602,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5214,-5.93,4.95,12,1.41,-3991.00,4781.00,28700,20230411,-17.60,16160,20230707,46.35,28700,-17.60,20230411,16160,46.35,20230707,28700,-17.60,20230411,16160,46.35,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,110943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23300,0,3,0.00,6533029550,273094,27.16,23900,24600,23050,30250,16350,23300,23922.28,1.16,0,-28110,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5137,-5.84,4.87,12,1.24,-3991.00,4781.00,28700,20230411,-18.82,16160,20230707,44.18,28700,-18.82,20230411,16160,44.18,20230707,28700,-18.82,20230411,16160,44.18,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,100944,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23850,550,2,2.36,5202083500,216200,21.50,23900,24600,23450,30250,16350,23300,24061.44,1.16,0,-33739,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5259,-5.98,4.99,12,0.98,-3991.00,4781.00,28700,20230411,-16.90,16160,20230707,47.59,28700,-16.90,20230411,16160,47.59,20230707,28700,-16.90,20230411,16160,47.59,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230802,090943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23900,600,2,2.58,2699595050,111481,11.09,23900,24600,23800,30250,16350,23300,24215.75,1.16,0,-28193,25900,24600,23650,22350,21400,25250,23000,110,6950,500,16770,50,1,22048600,5270,-5.99,5.00,12,0.51,-3991.00,4781.00,28700,20230411,-16.72,16160,20230707,47.90,28700,-16.72,20230411,16160,47.90,20230707,28700,-16.72,20230411,16160,47.90,20230707,1.25,N,358570,500,110 억,,255462,N,N,0,N,00,N
|
|
20230801,160943,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23300,300,2,1.30,23929927800,995667,180.83,23250,24950,22700,29900,16100,23000,24034.11,1.30,0,-30426,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5137,-5.84,4.87,12,4.52,-3991.00,4781.00,28700,20230411,-18.82,16160,20230707,44.18,28700,-18.82,20230411,16160,44.18,20230707,28700,-18.82,20230411,16160,44.18,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,150938,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23250,250,2,1.09,23147716200,962019,174.71,23250,24950,22700,29900,16100,23000,24061.60,1.30,0,-34083,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5126,-5.83,4.86,12,4.36,-3991.00,4781.00,28700,20230411,-18.99,16160,20230707,43.87,28700,-18.99,20230411,16160,43.87,20230707,28700,-18.99,20230411,16160,43.87,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,140956,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,750,2,3.26,21904060850,909018,165.09,23250,24950,22700,29900,16100,23000,24096.40,1.30,0,-36622,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5237,-5.95,4.97,12,4.12,-3991.00,4781.00,28700,20230411,-17.25,16160,20230707,46.97,28700,-17.25,20230411,16160,46.97,20230707,28700,-17.25,20230411,16160,46.97,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,130934,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23750,750,2,3.26,19878416100,823030,149.47,23250,24950,22700,29900,16100,23000,24152.72,1.30,0,-43167,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5237,-5.95,4.97,12,3.73,-3991.00,4781.00,28700,20230411,-17.25,16160,20230707,46.97,28700,-17.25,20230411,16160,46.97,20230707,28700,-17.25,20230411,16160,46.97,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,120934,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24700,1700,2,7.39,17024655200,705181,128.07,23250,24950,22700,29900,16100,23000,24142.25,1.30,0,-43540,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5446,-6.19,5.17,12,3.20,-3991.00,4781.00,28700,20230411,-13.94,16160,20230707,52.85,28700,-13.94,20230411,16160,52.85,20230707,28700,-13.94,20230411,16160,52.85,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,110931,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,24450,1450,2,6.30,11228453750,470568,85.46,23250,24500,22700,29900,16100,23000,23861.49,1.30,0,-3433,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5391,-6.13,5.11,12,2.13,-3991.00,4781.00,28700,20230411,-14.81,16160,20230707,51.30,28700,-14.81,20230411,16160,51.30,20230707,28700,-14.81,20230411,16160,51.30,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,100937,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,23850,850,2,3.70,7007790300,295509,53.67,23250,24400,22700,29900,16100,23000,23714.30,1.30,0,-14156,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5259,-5.98,4.99,12,1.34,-3991.00,4781.00,28700,20230411,-16.90,16160,20230707,47.59,28700,-16.90,20230411,16160,47.59,20230707,28700,-16.90,20230411,16160,47.59,20230707,1.28,N,358570,500,110 억,,286374,N,N,0,N,00,N
|
|
20230801,090928,00,50.00,KOSDAQ,,기타서비스,N,N,N,N,50,N,22900,-100,5,-0.43,635319000,27558,5.00,23250,23300,22700,29900,16100,23000,23053.89,1.30,0,-6732,24300,23650,22400,21750,20500,23975,22075,110,6900,500,16560,50,1,22048600,5049,-5.74,4.79,12,0.12,-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,,286374,N,N,0,N,00,N
|