146 lines
62 KiB
CSV
146 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240628,160603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7650,140,2,1.86,2864569360,377450,197.23,7540,7670,7460,9760,5260,7510,7589.25,5.11,0,38357,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3562,206.76,0.99,12,0.81,37.00,7762.00,9560,20230810,-19.98,6010,20240417,27.29,7760,-1.42,20240111,6010,27.29,20240417,9560,-19.98,20230810,6010,27.29,20240417,1.40,N,060150,500,232 억,,2379783,N,N,8,N,00,N
|
|
20240628,150615,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7630,120,2,1.60,2601209580,342995,179.23,7540,7670,7460,9760,5260,7510,7583.81,5.11,0,42639,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3553,206.22,0.98,12,0.74,37.00,7762.00,9560,20230810,-20.19,6010,20240417,26.96,7760,-1.68,20240111,6010,26.96,20240417,9560,-20.19,20230810,6010,26.96,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,140614,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7630,120,2,1.60,2236206770,295136,154.22,7540,7670,7460,9760,5260,7510,7576.87,5.11,0,39362,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3553,206.22,0.98,12,0.63,37.00,7762.00,9560,20230810,-20.19,6010,20240417,26.96,7760,-1.68,20240111,6010,26.96,20240417,9560,-20.19,20230810,6010,26.96,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,130614,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7590,80,2,1.07,2030460500,268117,140.10,7540,7670,7460,9760,5260,7510,7573.04,5.11,0,42240,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3534,205.14,0.98,12,0.58,37.00,7762.00,9560,20230810,-20.61,6010,20240417,26.29,7760,-2.19,20240111,6010,26.29,20240417,9560,-20.61,20230810,6010,26.29,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,120613,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7550,40,2,0.53,1789350070,236246,123.45,7540,7670,7460,9760,5260,7510,7574.10,5.11,0,42726,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3516,204.05,0.97,12,0.51,37.00,7762.00,9560,20230810,-21.03,6010,20240417,25.62,7760,-2.71,20240111,6010,25.62,20240417,9560,-21.03,20230810,6010,25.62,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,110604,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7640,130,2,1.73,1071087650,141590,73.99,7540,7650,7460,9760,5260,7510,7564.71,5.11,0,28208,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3557,206.49,0.98,12,0.30,37.00,7762.00,9560,20230810,-20.08,6010,20240417,27.12,7760,-1.55,20240111,6010,27.12,20240417,9560,-20.08,20230810,6010,27.12,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,100601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7570,60,2,0.80,532579990,70865,37.03,7540,7570,7460,9760,5260,7510,7515.42,5.11,0,15178,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3525,204.59,0.98,12,0.15,37.00,7762.00,9560,20230810,-20.82,6010,20240417,25.96,7760,-2.45,20240111,6010,25.96,20240417,9560,-20.82,20230810,6010,25.96,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240628,090602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7470,-40,5,-0.53,49101320,6541,3.42,7540,7540,7470,9760,5260,7510,7506.70,5.11,0,-2820,7603,7556,7483,7436,7363,7580,7460,233,2250,500,5550,10,1,46563612,3478,201.89,0.96,12,0.01,37.00,7762.00,9560,20230810,-21.86,6010,20240417,24.29,7760,-3.74,20240111,6010,24.29,20240417,9560,-21.86,20230810,6010,24.29,20240417,1.40,N,060150,500,232 억,,2379783,N,N,18,N,00,N
|
|
20240627,160557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7510,20,2,0.27,1415476090,189414,66.34,7450,7530,7410,9730,5250,7490,7472.74,5.21,0,-48623,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3497,202.97,0.97,12,0.41,37.00,7762.00,9560,20230810,-21.44,6010,20240417,24.96,7760,-3.22,20240111,6010,24.96,20240417,9560,-21.44,20230810,6010,24.96,20240417,1.39,N,060150,500,232 억,,2426937,N,N,18,N,00,N
|
|
20240627,150603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7470,-20,5,-0.27,1265338140,169383,59.33,7450,7530,7410,9730,5250,7490,7470.28,5.21,0,-43847,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3478,201.89,0.96,12,0.36,37.00,7762.00,9560,20230810,-21.86,6010,20240417,24.29,7760,-3.74,20240111,6010,24.29,20240417,9560,-21.86,20230810,6010,24.29,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,140600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7450,-40,5,-0.53,1055216560,141206,49.46,7450,7530,7410,9730,5250,7490,7472.89,5.21,0,-27996,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3469,201.35,0.96,12,0.30,37.00,7762.00,9560,20230810,-22.07,6010,20240417,23.96,7760,-3.99,20240111,6010,23.96,20240417,9560,-22.07,20230810,6010,23.96,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,130600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7440,-50,5,-0.67,949787520,127039,44.50,7450,7530,7410,9730,5250,7490,7476.34,5.21,0,-24456,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3464,201.08,0.96,12,0.27,37.00,7762.00,9560,20230810,-22.18,6010,20240417,23.79,7760,-4.12,20240111,6010,23.79,20240417,9560,-22.18,20230810,6010,23.79,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,120603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,-30,5,-0.40,855511860,114394,40.07,7450,7530,7410,9730,5250,7490,7478.64,5.21,0,-22449,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3474,201.62,0.96,12,0.25,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,110602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7490,0,3,0.00,769881900,102937,36.05,7450,7530,7410,9730,5250,7490,7479.15,5.21,0,-20937,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3488,202.43,0.96,12,0.22,37.00,7762.00,9560,20230810,-21.65,6010,20240417,24.63,7760,-3.48,20240111,6010,24.63,20240417,9560,-21.65,20230810,6010,24.63,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,100601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,-30,5,-0.40,615720630,82274,28.82,7450,7530,7410,9730,5250,7490,7483.78,5.21,0,-16956,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3474,201.62,0.96,12,0.18,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240627,090601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,-30,5,-0.40,81124250,10898,3.82,7450,7480,7410,9730,5250,7490,7443.89,5.21,0,-277,7623,7556,7433,7366,7243,7590,7400,233,2240,500,5540,10,1,46563612,3474,201.62,0.96,12,0.02,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.39,N,060150,500,232 억,,2426937,N,N,9,N,00,N
|
|
20240626,160559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7490,180,2,2.46,2094631780,281137,226.79,7340,7500,7310,9500,5120,7310,7450.43,5.10,0,55099,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3488,202.43,0.96,12,0.60,37.00,7762.00,9560,20230810,-21.65,6010,20240417,24.63,7760,-3.48,20240111,6010,24.63,20240417,9560,-21.65,20230810,6010,24.63,20240417,1.39,N,060150,500,232 억,,2372458,N,N,9,N,00,N
|
|
20240626,150601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7480,170,2,2.33,1969528870,264444,213.32,7340,7500,7310,9500,5120,7310,7447.81,5.10,0,54355,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3483,202.16,0.96,12,0.57,37.00,7762.00,9560,20230810,-21.76,6010,20240417,24.46,7760,-3.61,20240111,6010,24.46,20240417,9560,-21.76,20230810,6010,24.46,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,140600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,150,2,2.05,1729760960,232294,187.39,7340,7500,7310,9500,5120,7310,7446.43,5.10,0,53345,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3474,201.62,0.96,12,0.50,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,130601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7470,160,2,2.19,1529856530,205520,165.79,7340,7500,7310,9500,5120,7310,7443.83,5.10,0,50058,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3478,201.89,0.96,12,0.44,37.00,7762.00,9560,20230810,-21.86,6010,20240417,24.29,7760,-3.74,20240111,6010,24.29,20240417,9560,-21.86,20230810,6010,24.29,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,120600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7470,160,2,2.19,1278470430,171899,138.67,7340,7500,7310,9500,5120,7310,7437.33,5.10,0,41910,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3478,201.89,0.96,12,0.37,37.00,7762.00,9560,20230810,-21.86,6010,20240417,24.29,7760,-3.74,20240111,6010,24.29,20240417,9560,-21.86,20230810,6010,24.29,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,110600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,150,2,2.05,703904350,94929,76.58,7340,7470,7310,9500,5120,7310,7415.06,5.10,0,25304,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3474,201.62,0.96,12,0.20,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,100559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7380,70,2,0.96,196654510,26699,21.54,7340,7400,7310,9500,5120,7310,7365.61,5.10,0,3844,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3436,199.46,0.95,12,0.06,37.00,7762.00,9560,20230810,-22.80,6010,20240417,22.80,7760,-4.90,20240111,6010,22.80,20240417,9560,-22.80,20230810,6010,22.80,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240626,090600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7310,0,3,0.00,24662470,3371,2.72,7340,7340,7310,9500,5120,7310,7316.07,5.10,0,-999,7476,7392,7346,7262,7216,7370,7240,233,2190,500,5400,10,1,46563612,3404,197.57,0.94,12,0.01,37.00,7762.00,9560,20230810,-23.54,6010,20240417,21.63,7760,-5.80,20240111,6010,21.63,20240417,9560,-23.54,20230810,6010,21.63,20240417,1.39,N,060150,500,232 억,,2372458,N,N,109,N,00,N
|
|
20240625,160559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7310,-40,5,-0.54,906679550,123373,68.84,7380,7430,7300,9550,5150,7350,7349.10,5.16,7237,-30321,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3404,197.57,0.94,12,0.26,37.00,7762.00,9560,20230810,-23.54,6010,20240417,21.63,7760,-5.80,20240111,6010,21.63,20240417,9560,-23.54,20230810,6010,21.63,20240417,1.36,N,060150,500,232 억,,2402396,N,N,109,N,00,N
|
|
20240625,150600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7320,-30,5,-0.41,847583380,115293,64.33,7380,7430,7300,9550,5150,7350,7351.56,5.16,7237,-27880,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3408,197.84,0.94,12,0.25,37.00,7762.00,9560,20230810,-23.43,6010,20240417,21.80,7760,-5.67,20240111,6010,21.80,20240417,9560,-23.43,20230810,6010,21.80,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,140559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7330,-20,5,-0.27,780775120,106166,59.23,7380,7430,7300,9550,5150,7350,7354.29,5.16,7237,-24200,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3413,198.11,0.94,12,0.23,37.00,7762.00,9560,20230810,-23.33,6010,20240417,21.96,7760,-5.54,20240111,6010,21.96,20240417,9560,-23.33,20230810,6010,21.96,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,130600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7320,-30,5,-0.41,731286240,99404,55.46,7380,7430,7300,9550,5150,7350,7356.71,5.16,7237,-23232,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3408,197.84,0.94,12,0.21,37.00,7762.00,9560,20230810,-23.43,6010,20240417,21.80,7760,-5.67,20240111,6010,21.80,20240417,9560,-23.43,20230810,6010,21.80,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,120602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7300,-50,5,-0.68,697061100,94729,52.85,7380,7430,7300,9550,5150,7350,7358.48,5.16,7237,-22738,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3399,197.30,0.94,12,0.20,37.00,7762.00,9560,20230810,-23.64,6010,20240417,21.46,7760,-5.93,20240111,6010,21.46,20240417,9560,-23.64,20230810,6010,21.46,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,110602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7330,-20,5,-0.27,617485850,83857,46.79,7380,7430,7300,9550,5150,7350,7363.56,5.16,7237,-20224,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3413,198.11,0.94,12,0.18,37.00,7762.00,9560,20230810,-23.33,6010,20240417,21.96,7760,-5.54,20240111,6010,21.96,20240417,9560,-23.33,20230810,6010,21.96,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,100559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7330,-20,5,-0.27,459986890,62328,34.78,7380,7430,7330,9550,5150,7350,7380.10,5.16,7237,-16499,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3413,198.11,0.94,12,0.13,37.00,7762.00,9560,20230810,-23.33,6010,20240417,21.96,7760,-5.54,20240111,6010,21.96,20240417,9560,-23.33,20230810,6010,21.96,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240625,090559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7420,70,2,0.95,105676670,14290,7.97,7380,7430,7360,9550,5150,7350,7395.15,5.16,7237,2954,7543,7446,7313,7216,7083,7495,7265,233,2200,500,5430,10,1,46563612,3455,200.54,0.96,12,0.03,37.00,7762.00,9560,20230810,-22.38,6010,20240417,23.46,7760,-4.38,20240111,6010,23.46,20240417,9560,-22.38,20230810,6010,23.46,20240417,1.36,N,060150,500,232 억,,2402396,N,N,0,N,00,N
|
|
20240624,160557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7350,170,2,2.37,1313783710,179125,101.84,7180,7410,7180,9330,5030,7180,7334.42,5.11,0,22745,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3422,198.65,0.95,12,0.38,37.00,7762.00,9560,20230810,-23.12,6010,20240417,22.30,7760,-5.28,20240111,6010,22.30,20240417,9560,-23.12,20230810,6010,22.30,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,150558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7360,180,2,2.51,1215950180,165818,94.28,7180,7410,7180,9330,5030,7180,7333.04,5.11,0,21364,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3427,198.92,0.95,12,0.36,37.00,7762.00,9560,20230810,-23.01,6010,20240417,22.46,7760,-5.15,20240111,6010,22.46,20240417,9560,-23.01,20230810,6010,22.46,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,140558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7380,200,2,2.79,1109377880,151352,86.05,7180,7410,7180,9330,5030,7180,7329.79,5.11,0,19519,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3436,199.46,0.95,12,0.33,37.00,7762.00,9560,20230810,-22.80,6010,20240417,22.80,7760,-4.90,20240111,6010,22.80,20240417,9560,-22.80,20230810,6010,22.80,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,130556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7360,180,2,2.51,933308310,127482,72.48,7180,7410,7180,9330,5030,7180,7321.10,5.11,0,18438,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3427,198.92,0.95,12,0.27,37.00,7762.00,9560,20230810,-23.01,6010,20240417,22.46,7760,-5.15,20240111,6010,22.46,20240417,9560,-23.01,20230810,6010,22.46,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,120558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7370,190,2,2.65,743656090,101746,57.85,7180,7410,7180,9330,5030,7180,7308.95,5.11,0,13226,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3432,199.19,0.95,12,0.22,37.00,7762.00,9560,20230810,-22.91,6010,20240417,22.63,7760,-5.03,20240111,6010,22.63,20240417,9560,-22.91,20230810,6010,22.63,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,110600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7350,170,2,2.37,602461300,82523,46.92,7180,7410,7180,9330,5030,7180,7300.53,5.11,0,9918,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3422,198.65,0.95,12,0.18,37.00,7762.00,9560,20230810,-23.12,6010,20240417,22.30,7760,-5.28,20240111,6010,22.30,20240417,9560,-23.12,20230810,6010,22.30,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,100557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,100,2,1.39,226273550,31299,17.79,7180,7310,7180,9330,5030,7180,7229.42,5.11,0,3883,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3390,196.76,0.94,12,0.07,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240624,090558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,30,2,0.42,56671370,7886,4.48,7180,7240,7180,9330,5030,7180,7186.33,5.11,0,2565,7426,7302,7236,7112,7046,7270,7080,233,2150,500,5310,10,1,46563612,3357,194.86,0.93,12,0.02,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.38,N,060150,500,232 억,,2379700,N,N,1,N,00,N
|
|
20240621,160538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7180,-160,5,-2.18,1257174640,174011,88.82,7350,7360,7170,9540,5140,7340,7224.69,5.28,0,-81620,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3343,194.05,0.93,12,0.37,37.00,7762.00,9560,20230810,-24.90,6010,20240417,19.47,7760,-7.47,20240111,6010,19.47,20240417,9560,-24.90,20230810,6010,19.47,20240417,1.39,N,060150,500,232 억,,2458609,N,N,1,N,00,N
|
|
20240621,150538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7190,-150,5,-2.04,1138977830,157559,80.42,7350,7360,7170,9540,5140,7340,7228.90,5.28,0,-70978,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3348,194.32,0.93,12,0.34,37.00,7762.00,9560,20230810,-24.79,6010,20240417,19.63,7760,-7.35,20240111,6010,19.63,20240417,9560,-24.79,20230810,6010,19.63,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,140539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-140,5,-1.91,1040285050,143840,73.42,7350,7360,7170,9540,5140,7340,7232.24,5.28,0,-68297,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3353,194.59,0.93,12,0.31,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,130540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7190,-150,5,-2.04,958570390,132471,67.61,7350,7360,7170,9540,5140,7340,7236.08,5.28,0,-63214,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3348,194.32,0.93,12,0.28,37.00,7762.00,9560,20230810,-24.79,6010,20240417,19.63,7760,-7.35,20240111,6010,19.63,20240417,9560,-24.79,20230810,6010,19.63,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,120542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-140,5,-1.91,858303070,118517,60.49,7350,7360,7170,9540,5140,7340,7242.02,5.28,0,-56204,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3353,194.59,0.93,12,0.25,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,110540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-140,5,-1.91,679206430,93594,47.77,7350,7360,7170,9540,5140,7340,7256.94,5.28,0,-41656,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3353,194.59,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,100538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,-90,5,-1.23,435914900,59860,30.55,7350,7360,7210,9540,5140,7340,7282.24,5.28,0,-34834,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3376,195.95,0.93,12,0.13,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240621,090541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7300,-40,5,-0.54,158662040,21623,11.04,7350,7360,7300,9540,5140,7340,7337.65,5.28,0,-16718,7440,7390,7300,7250,7160,7415,7275,233,2200,500,5430,10,1,46563612,3399,197.30,0.94,12,0.05,37.00,7762.00,9560,20230810,-23.64,6010,20240417,21.46,7760,-5.93,20240111,6010,21.46,20240417,9560,-23.64,20230810,6010,21.46,20240417,1.39,N,060150,500,232 억,,2458609,N,N,3,N,00,N
|
|
20240620,160536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7340,130,2,1.80,1417130870,194024,154.02,7240,7350,7210,9370,5050,7210,7303.82,5.25,0,18606,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3418,198.38,0.95,12,0.42,37.00,7762.00,9560,20230810,-23.22,6010,20240417,22.13,7760,-5.41,20240111,6010,22.13,20240417,9560,-23.22,20230810,6010,22.13,20240417,1.42,N,060150,500,232 억,,2443336,N,N,3,N,00,N
|
|
20240620,150538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7350,140,2,1.94,1262632960,172985,137.32,7240,7350,7210,9370,5050,7210,7299.09,5.25,0,24528,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3422,198.65,0.95,12,0.37,37.00,7762.00,9560,20230810,-23.12,6010,20240417,22.30,7760,-5.28,20240111,6010,22.30,20240417,9560,-23.12,20230810,6010,22.30,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,140537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7340,130,2,1.80,1124423330,154141,122.36,7240,7350,7210,9370,5050,7210,7294.77,5.25,0,26260,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3418,198.38,0.95,12,0.33,37.00,7762.00,9560,20230810,-23.22,6010,20240417,22.13,7760,-5.41,20240111,6010,22.13,20240417,9560,-23.22,20230810,6010,22.13,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,130538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7330,120,2,1.66,905293070,124257,98.64,7240,7340,7210,9370,5050,7210,7285.65,5.25,0,24199,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3413,198.11,0.94,12,0.27,37.00,7762.00,9560,20230810,-23.33,6010,20240417,21.96,7760,-5.54,20240111,6010,21.96,20240417,9560,-23.33,20230810,6010,21.96,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,70,2,0.97,593207430,81574,64.76,7240,7300,7210,9370,5050,7210,7272.02,5.25,0,9374,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3390,196.76,0.94,12,0.18,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,110539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,70,2,0.97,499071430,68642,54.49,7240,7300,7210,9370,5050,7210,7270.64,5.25,0,8835,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3390,196.76,0.94,12,0.15,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,100540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,70,2,0.97,211190500,29139,23.13,7240,7280,7210,9370,5050,7210,7247.69,5.25,0,2355,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3390,196.76,0.94,12,0.06,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240620,090544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,20,2,0.28,28258170,3912,3.11,7240,7250,7210,9370,5050,7210,7223.46,5.25,0,-1158,7283,7246,7213,7176,7143,7230,7160,233,2160,500,5330,10,1,46563612,3367,195.41,0.93,12,0.01,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.42,N,060150,500,232 억,,2443336,N,N,1,N,00,N
|
|
20240619,160536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,20,2,0.28,904270380,125180,130.28,7220,7250,7180,9340,5040,7190,7223.76,5.24,0,5174,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3357,194.86,0.93,12,0.27,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.42,N,060150,500,232 억,,2438759,N,N,1,N,00,N
|
|
20240619,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,10,2,0.14,873903050,120965,125.89,7220,7250,7180,9340,5040,7190,7224.43,5.24,0,6056,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3353,194.59,0.93,12,0.26,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,140540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7220,30,2,0.42,753316430,104207,108.45,7220,7250,7190,9340,5040,7190,7229.04,5.24,0,12127,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3362,195.14,0.93,12,0.22,37.00,7762.00,9560,20230810,-24.48,6010,20240417,20.13,7760,-6.96,20240111,6010,20.13,20240417,9560,-24.48,20230810,6010,20.13,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,130535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,40,2,0.56,670080950,92681,96.45,7220,7250,7190,9340,5040,7190,7229.97,5.24,0,12021,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3367,195.41,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,120535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7240,50,2,0.70,546649440,75605,78.68,7220,7250,7190,9340,5040,7190,7230.33,5.24,0,17528,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3371,195.68,0.93,12,0.16,37.00,7762.00,9560,20230810,-24.27,6010,20240417,20.47,7760,-6.70,20240111,6010,20.47,20240417,9560,-24.27,20230810,6010,20.47,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,110535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,60,2,0.83,472140800,65306,67.96,7220,7250,7190,9340,5040,7190,7229.67,5.24,0,17070,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3376,195.95,0.93,12,0.14,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,100538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,20,2,0.28,229940330,31799,33.09,7220,7250,7200,9340,5040,7190,7231.06,5.24,0,831,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3357,194.86,0.93,12,0.07,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240619,090543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,20,2,0.28,14206300,1970,2.05,7220,7220,7200,9340,5040,7190,7211.32,5.24,0,120,7270,7230,7160,7120,7050,7250,7140,233,2150,500,5320,10,1,46563612,3357,194.86,0.93,12,0.00,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.42,N,060150,500,232 억,,2438759,N,N,0,N,00,N
|
|
20240618,160531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7190,50,2,0.70,678228850,94790,145.52,7120,7200,7090,9280,5000,7140,7155.05,5.21,0,21961,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3348,194.32,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.79,6010,20240417,19.63,7760,-7.35,20240111,6010,19.63,20240417,9560,-24.79,20230810,6010,19.63,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,150530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7170,30,2,0.42,588444970,82303,126.35,7120,7200,7090,9280,5000,7140,7149.74,5.21,0,18343,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3339,193.78,0.92,12,0.18,37.00,7762.00,9560,20230810,-25.00,6010,20240417,19.30,7760,-7.60,20240111,6010,19.30,20240417,9560,-25.00,20230810,6010,19.30,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,10,2,0.14,310194650,43509,66.79,7120,7170,7090,9280,5000,7140,7129.44,5.21,0,-5759,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3329,193.24,0.92,12,0.09,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,130536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,0,3,0.00,268317690,37650,57.80,7120,7170,7090,9280,5000,7140,7126.63,5.21,0,-6143,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3325,192.97,0.92,12,0.08,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,120536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,-10,5,-0.14,233533330,32778,50.32,7120,7170,7090,9280,5000,7140,7124.70,5.21,0,-5865,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3320,192.70,0.92,12,0.07,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,110533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-20,5,-0.28,158306310,22196,34.07,7120,7170,7110,9280,5000,7140,7132.20,5.21,0,-4270,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3315,192.43,0.92,12,0.05,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,100533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,10,2,0.14,74830730,10482,16.09,7120,7170,7120,9280,5000,7140,7138.97,5.21,0,-1187,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3329,193.24,0.92,12,0.02,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240618,090539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-20,5,-0.28,6998910,982,1.51,7120,7140,7120,9280,5000,7140,7127.20,5.21,0,-24,7226,7182,7146,7102,7066,7165,7085,233,2140,500,5280,10,1,46563612,3315,192.43,0.92,12,0.00,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.42,N,060150,500,232 억,,2424097,N,N,1,N,00,N
|
|
20240617,160529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,-20,5,-0.28,463423140,64910,87.26,7190,7190,7110,9300,5020,7160,7139.47,5.22,0,-5203,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3325,192.97,0.92,12,0.14,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.39,N,060150,500,232 억,,2429085,N,N,1,N,00,N
|
|
20240617,150533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-40,5,-0.56,442537410,61981,83.33,7190,7190,7110,9300,5020,7160,7139.89,5.22,0,-5568,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3315,192.43,0.92,12,0.13,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,140527,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,-30,5,-0.42,370171290,51836,69.69,7190,7190,7110,9300,5020,7160,7141.20,5.22,0,-4512,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3320,192.70,0.92,12,0.11,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,130527,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,-30,5,-0.42,346493290,48514,65.22,7190,7190,7110,9300,5020,7160,7142.13,5.22,0,-5458,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3320,192.70,0.92,12,0.10,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,120529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-40,5,-0.56,279562280,39116,52.59,7190,7190,7120,9300,5020,7160,7147.01,5.22,0,-5535,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3315,192.43,0.92,12,0.08,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,110525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,0,3,0.00,141163630,19751,26.55,7190,7190,7120,9300,5020,7160,7147.16,5.22,0,-2712,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3334,193.51,0.92,12,0.04,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,100527,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,0,3,0.00,104172830,14577,19.60,7190,7190,7120,9300,5020,7160,7146.38,5.22,0,-3199,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3334,193.51,0.92,12,0.03,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240617,090529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,-30,5,-0.42,36632260,5108,6.87,7190,7190,7130,9300,5020,7160,7171.55,5.22,0,-2218,7233,7196,7143,7106,7053,7215,7125,233,2140,500,5290,10,1,46563612,3320,192.70,0.92,12,0.01,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.39,N,060150,500,232 억,,2429085,N,N,0,N,00,N
|
|
20240614,160443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,50,2,0.70,530085330,74361,148.41,7110,7180,7090,9240,4980,7110,7128.53,5.19,0,12450,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3334,193.51,0.92,12,0.16,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,150445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,20,2,0.28,461117340,64704,129.13,7110,7180,7090,9240,4980,7110,7126.57,5.19,0,12212,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3320,192.70,0.92,12,0.14,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,140444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,50,2,0.70,336583620,47296,94.39,7110,7170,7090,9240,4980,7110,7116.53,5.19,0,10369,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3334,193.51,0.92,12,0.10,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,130444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,10,2,0.14,259192600,36472,72.79,7110,7150,7090,9240,4980,7110,7106.62,5.19,0,3204,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3315,192.43,0.92,12,0.08,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,120448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,10,2,0.14,219479950,30904,61.68,7110,7150,7090,9240,4980,7110,7101.99,5.19,0,-312,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3315,192.43,0.92,12,0.07,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,110519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,-20,5,-0.28,143954200,20267,40.45,7110,7150,7090,9240,4980,7110,7102.89,5.19,0,-2618,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3301,191.62,0.91,12,0.04,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,100518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,10,2,0.14,88926620,12523,24.99,7110,7150,7090,9240,4980,7110,7101.06,5.19,0,-2256,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3315,192.43,0.92,12,0.03,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240614,090521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,10,2,0.14,3887650,545,1.09,7110,7150,7110,9240,4980,7110,7133.30,5.19,0,-254,7223,7166,7133,7076,7043,7150,7060,233,2130,500,5260,10,1,46563612,3315,192.43,0.92,12,0.00,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.39,N,060150,500,232 억,,2415777,N,N,592,N,00,N
|
|
20240613,160515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7110,-30,5,-0.42,353111550,49440,71.86,7140,7190,7100,9280,5000,7140,7142.41,5.12,0,-6533,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3311,192.16,0.92,12,0.11,37.00,7762.00,9560,20230810,-25.63,6010,20240417,18.30,7760,-8.38,20240111,6010,18.30,20240417,9560,-25.63,20230810,6010,18.30,20240417,1.37,N,060150,500,232 억,,2384751,N,N,592,N,00,N
|
|
20240613,150524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7110,-30,5,-0.42,321411320,44983,65.38,7140,7190,7100,9280,5000,7140,7145.17,5.12,0,-5593,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3311,192.16,0.92,12,0.10,37.00,7762.00,9560,20230810,-25.63,6010,20240417,18.30,7760,-8.38,20240111,6010,18.30,20240417,9560,-25.63,20230810,6010,18.30,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,140518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,0,3,0.00,237420460,33182,48.23,7140,7190,7130,9280,5000,7140,7155.10,5.12,0,-3292,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3325,192.97,0.92,12,0.07,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,130518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,10,2,0.14,211329290,29530,42.92,7140,7190,7130,9280,5000,7140,7156.43,5.12,0,-3185,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3329,193.24,0.92,12,0.06,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,120521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,0,3,0.00,176389910,24640,35.81,7140,7190,7130,9280,5000,7140,7158.68,5.12,0,-2760,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3325,192.97,0.92,12,0.05,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,20,2,0.28,148013460,20669,30.04,7140,7190,7130,9280,5000,7140,7161.13,5.12,0,-2095,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3334,193.51,0.92,12,0.04,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,100515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7170,30,2,0.42,84954940,11855,17.23,7140,7190,7130,9280,5000,7140,7166.17,5.12,0,-938,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3339,193.78,0.92,12,0.03,37.00,7762.00,9560,20230810,-25.00,6010,20240417,19.30,7760,-7.60,20240111,6010,19.30,20240417,9560,-25.00,20230810,6010,19.30,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240613,090520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,20,2,0.28,4703350,659,0.96,7140,7160,7130,9280,5000,7140,7137.10,5.12,0,300,7253,7196,7143,7086,7033,7170,7060,233,2140,500,5280,10,1,46563612,3334,193.51,0.92,12,0.00,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.37,N,060150,500,232 억,,2384751,N,N,253,N,00,N
|
|
20240612,160510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,20,2,0.28,487098340,68254,66.01,7190,7200,7090,9250,4990,7120,7136.55,5.17,0,-2224,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3325,192.97,0.92,12,0.15,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.37,N,060150,500,232 억,,2405643,N,N,253,N,00,N
|
|
20240612,150518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,10,2,0.14,454974430,63750,61.66,7190,7200,7090,9250,4990,7120,7136.85,5.17,0,-3136,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3320,192.70,0.92,12,0.14,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,30,2,0.42,394491440,55272,53.46,7190,7200,7090,9250,4990,7120,7137.27,5.17,0,-4213,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3329,193.24,0.92,12,0.12,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,130513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,30,2,0.42,356268410,49922,48.28,7190,7200,7090,9250,4990,7120,7136.50,5.17,0,-4979,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3329,193.24,0.92,12,0.11,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,120513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,20,2,0.28,301138710,42189,40.80,7190,7200,7090,9250,4990,7120,7137.85,5.17,0,-7801,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3325,192.97,0.92,12,0.09,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,110511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,0,3,0.00,178037230,24894,24.08,7190,7200,7110,9250,4990,7120,7151.81,5.17,0,-5659,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3315,192.43,0.92,12,0.05,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,100513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7170,50,2,0.70,86699780,12100,11.70,7190,7200,7130,9250,4990,7120,7165.27,5.17,0,-3036,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3339,193.78,0.92,12,0.03,37.00,7762.00,9560,20230810,-25.00,6010,20240417,19.30,7760,-7.60,20240111,6010,19.30,20240417,9560,-25.00,20230810,6010,19.30,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240612,090513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7170,50,2,0.70,7988790,1115,1.08,7190,7190,7130,9250,4990,7120,7164.83,5.17,0,-486,7266,7192,7156,7082,7046,7175,7065,233,2130,500,5260,10,1,46563612,3339,193.78,0.92,12,0.00,37.00,7762.00,9560,20230810,-25.00,6010,20240417,19.30,7760,-7.60,20240111,6010,19.30,20240417,9560,-25.00,20230810,6010,19.30,20240417,1.37,N,060150,500,232 억,,2405643,N,N,18,N,00,N
|
|
20240610,160507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,100,2,1.41,892042040,124330,163.40,7130,7230,7080,9240,4980,7110,7174.67,5.27,0,19250,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3357,194.86,0.93,12,0.27,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.38,N,060150,500,232 억,,2452385,N,N,4,N,00,N
|
|
20240610,150513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,90,2,1.27,830157200,115746,152.12,7130,7230,7080,9240,4980,7110,7172.24,5.27,0,19807,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3353,194.59,0.93,12,0.25,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,90,2,1.27,714588490,99704,131.03,7130,7230,7080,9240,4980,7110,7167.11,5.27,0,20469,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3353,194.59,0.93,12,0.21,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,130508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,90,2,1.27,551222050,77041,101.25,7130,7200,7080,9240,4980,7110,7154.93,5.27,0,19687,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3353,194.59,0.93,12,0.17,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,120510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7180,70,2,0.98,429941310,60154,79.06,7130,7200,7080,9240,4980,7110,7147.36,5.27,0,16575,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3343,194.05,0.93,12,0.13,37.00,7762.00,9560,20230810,-24.90,6010,20240417,19.47,7760,-7.47,20240111,6010,19.47,20240417,9560,-24.90,20230810,6010,19.47,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,110512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,50,2,0.70,345568800,48385,63.59,7130,7200,7080,9240,4980,7110,7142.08,5.27,0,9955,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3334,193.51,0.92,12,0.10,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,100508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,50,2,0.70,169562810,23822,31.31,7130,7160,7080,9240,4980,7110,7117.91,5.27,0,4452,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3334,193.51,0.92,12,0.05,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240610,090514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,-20,5,-0.28,25287450,3563,4.68,7130,7130,7080,9240,4980,7110,7097.16,5.27,0,-808,7150,7130,7090,7070,7030,7140,7080,233,2130,500,5260,10,1,46563612,3301,191.62,0.91,12,0.01,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.38,N,060150,500,232 억,,2452385,N,N,2,N,00,N
|
|
20240607,160525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7110,50,2,0.71,537137510,75731,159.39,7060,7110,7050,9170,4950,7060,7092.68,5.18,0,38926,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3311,192.16,0.92,12,0.16,37.00,7762.00,9560,20230810,-25.63,6010,20240417,18.30,7760,-8.38,20240111,6010,18.30,20240417,9560,-25.63,20230810,6010,18.30,20240417,1.40,N,060150,500,232 억,,2413101,N,N,2,N,00,N
|
|
20240607,150530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7110,50,2,0.71,453418060,63938,134.57,7060,7110,7050,9170,4950,7060,7091.53,5.18,0,31314,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3311,192.16,0.92,12,0.14,37.00,7762.00,9560,20230810,-25.63,6010,20240417,18.30,7760,-8.38,20240111,6010,18.30,20240417,9560,-25.63,20230810,6010,18.30,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,140526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,374900780,52878,111.29,7060,7110,7050,9170,4950,7060,7089.92,5.18,0,24173,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.11,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,130521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,218636040,30863,64.96,7060,7110,7050,9170,4950,7060,7084.08,5.18,0,11538,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.07,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,120526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,200110590,28248,59.45,7060,7110,7050,9170,4950,7060,7084.06,5.18,0,10846,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.06,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,110523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,186298190,26298,55.35,7060,7110,7050,9170,4950,7060,7084.12,5.18,0,10275,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.06,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,100525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,124600030,17591,37.02,7060,7110,7050,9170,4950,7060,7083.17,5.18,0,7744,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.04,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240607,090523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,7342580,1039,2.19,7060,7090,7050,9170,4950,7060,7066.97,5.18,0,181,7120,7090,7070,7040,7020,7080,7030,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.00,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.40,N,060150,500,232 억,,2413101,N,N,0,N,00,N
|
|
20240605,160521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,0,3,0.00,335866500,47499,88.60,7070,7100,7050,9170,4950,7060,7071.02,5.18,0,-3268,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3287,190.81,0.91,12,0.10,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,150519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7070,10,2,0.14,301270590,42601,79.47,7070,7100,7050,9170,4950,7060,7071.91,5.18,0,-3426,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3292,191.08,0.91,12,0.09,37.00,7762.00,9560,20230810,-26.05,6010,20240417,17.64,7760,-8.89,20240111,6010,17.64,20240417,9560,-26.05,20230810,6010,17.64,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,140521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,0,3,0.00,245407360,34697,64.72,7070,7100,7050,9170,4950,7060,7072.87,5.18,0,-3646,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3287,190.81,0.91,12,0.07,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,130523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7070,10,2,0.14,187590000,26507,49.45,7070,7100,7050,9170,4950,7060,7077.00,5.18,0,-1228,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3292,191.08,0.91,12,0.06,37.00,7762.00,9560,20230810,-26.05,6010,20240417,17.64,7760,-8.89,20240111,6010,17.64,20240417,9560,-26.05,20230810,6010,17.64,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,120521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,152654530,21573,40.24,7070,7100,7050,9170,4950,7060,7076.18,5.18,0,-1180,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.05,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,110523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,117145310,16565,30.90,7070,7100,7050,9170,4950,7060,7071.86,5.18,0,-1204,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.04,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,100522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,79354760,11231,20.95,7070,7090,7050,9170,4950,7060,7065.69,5.18,0,-2302,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.02,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240605,090521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,3345520,473,0.88,7070,7090,7070,9170,4950,7060,7072.98,5.18,0,-11,7120,7090,7070,7040,7020,7085,7035,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.00,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.41,N,060150,500,232 억,,2412034,N,N,0,N,00,N
|
|
20240604,160517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,377565390,53396,54.51,7060,7100,7050,9160,4940,7050,7071.05,5.18,0,-238,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.11,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,150517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,344297330,48680,49.70,7060,7100,7050,9160,4940,7050,7072.66,5.18,0,-27,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.10,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,140519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,30,2,0.43,277787470,39268,40.09,7060,7100,7050,9160,4940,7050,7074.14,5.18,0,5492,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3297,191.35,0.91,12,0.08,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,130517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,40,2,0.57,231062390,32664,33.35,7060,7100,7050,9160,4940,7050,7073.92,5.18,0,5803,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3301,191.62,0.91,12,0.07,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,120516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,30,2,0.43,211240700,29865,30.49,7060,7100,7050,9160,4940,7050,7073.19,5.18,0,5507,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3297,191.35,0.91,12,0.06,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,110513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,30,2,0.43,181563560,25675,26.21,7060,7100,7050,9160,4940,7050,7071.61,5.18,0,5178,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3297,191.35,0.91,12,0.06,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,100516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,30,2,0.43,113092610,16015,16.35,7060,7090,7050,9160,4940,7050,7061.67,5.18,0,-539,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3297,191.35,0.91,12,0.03,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240604,090516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,6441560,913,0.93,7060,7090,7050,9160,4940,7050,7055.38,5.18,0,216,7176,7112,7026,6962,6876,7145,6995,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.00,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.42,N,060150,500,232 억,,2411524,N,N,0,N,00,N
|
|
20240603,160510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,80,2,1.15,690408450,97872,182.97,6940,7090,6940,9060,4880,6970,7054.20,5.15,0,7887,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3283,190.54,0.91,12,0.21,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,150512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,90,2,1.29,649606620,92088,172.15,6940,7090,6940,9060,4880,6970,7054.19,5.15,0,6856,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3287,190.81,0.91,12,0.20,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,140510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,90,2,1.29,554454810,78601,146.94,6940,7090,6940,9060,4880,6970,7054.04,5.15,0,8870,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3287,190.81,0.91,12,0.17,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,130511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,80,2,1.15,495231090,70199,131.23,6940,7090,6940,9060,4880,6970,7054.67,5.15,0,8060,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3283,190.54,0.91,12,0.15,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,120511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,110,2,1.58,451389470,63993,119.63,6940,7090,6940,9060,4880,6970,7053.73,5.15,0,9065,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3297,191.35,0.91,12,0.14,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,110508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,120,2,1.72,340743840,48337,90.36,6940,7090,6940,9060,4880,6970,7049.34,5.15,0,6052,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3301,191.62,0.91,12,0.10,37.00,7762.00,9560,20230810,-25.84,6010,20240417,17.97,7760,-8.63,20240111,6010,17.97,20240417,9560,-25.84,20230810,6010,17.97,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,100506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,80,2,1.15,132403530,18834,35.21,6940,7070,6940,9060,4880,6970,7030.03,5.15,0,1531,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3283,190.54,0.91,12,0.04,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|
|
20240603,090505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7000,30,2,0.43,6527660,937,1.75,6940,7000,6940,9060,4880,6970,6966.55,5.15,0,248,7056,7012,6966,6922,6876,7035,6945,233,2090,500,5150,10,1,46563612,3259,189.19,0.90,12,0.00,37.00,7762.00,9560,20230810,-26.78,6010,20240417,16.47,7760,-9.79,20240111,6010,16.47,20240417,9560,-26.78,20230810,6010,16.47,20240417,1.42,N,060150,500,232 억,,2398461,N,N,13,N,00,N
|