186 lines
78 KiB
CSV
186 lines
78 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240731,160603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,70,2,1.09,548676890,85735,111.86,6430,6500,6350,8350,4510,6430,6399.68,5.17,0,19345,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,3027,175.68,0.84,12,0.18,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,150606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,70,2,1.09,531484130,83089,108.41,6430,6500,6350,8350,4510,6430,6396.56,5.17,0,19100,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,3027,175.68,0.84,12,0.18,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,140609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6420,-10,5,-0.16,482620630,75518,98.53,6430,6470,6350,8350,4510,6430,6390.80,5.17,0,15248,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,2989,173.51,0.83,12,0.16,37.00,7762.00,9560,20230810,-32.85,6010,20240417,6.82,7760,-17.27,20240111,6010,6.82,20240417,9560,-32.85,20230810,6010,6.82,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,130607,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6420,-10,5,-0.16,380982500,59608,77.77,6430,6470,6350,8350,4510,6430,6391.47,5.17,0,11379,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,2989,173.51,0.83,12,0.13,37.00,7762.00,9560,20230810,-32.85,6010,20240417,6.82,7760,-17.27,20240111,6010,6.82,20240417,9560,-32.85,20230810,6010,6.82,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,120608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6390,-40,5,-0.62,325713320,50960,66.49,6430,6470,6350,8350,4510,6430,6391.55,5.17,0,8497,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,2975,172.70,0.82,12,0.11,37.00,7762.00,9560,20230810,-33.16,6010,20240417,6.32,7760,-17.65,20240111,6010,6.32,20240417,9560,-33.16,20230810,6010,6.32,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,110609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6380,-50,5,-0.78,232128080,36268,47.32,6430,6470,6360,8350,4510,6430,6400.36,5.17,0,2048,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,2971,172.43,0.82,12,0.08,37.00,7762.00,9560,20230810,-33.26,6010,20240417,6.16,7760,-17.78,20240111,6010,6.16,20240417,9560,-33.26,20230810,6010,6.16,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,100608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,20,2,0.31,118496190,18472,24.10,6430,6470,6370,8350,4510,6430,6414.91,5.17,0,630,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,3003,174.32,0.83,12,0.04,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240731,090602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,0,3,0.00,23944780,3723,4.86,6430,6470,6400,8350,4510,6430,6431.58,5.17,0,-800,6743,6586,6503,6346,6263,6545,6305,233,1920,500,4750,10,1,46563612,2994,173.78,0.83,12,0.01,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.37,N,060150,500,232 억,,2405846,N,N,0,N,00,N
|
|
20240730,160552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-200,5,-3.02,495299250,76090,169.92,6630,6660,6420,8610,4650,6630,6509.52,5.18,0,-4343,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,2994,173.78,0.83,12,0.16,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,150601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,-180,5,-2.71,475584890,73025,163.07,6630,6660,6420,8610,4650,6630,6512.63,5.18,0,-4373,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3003,174.32,0.83,12,0.16,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,140554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,-190,5,-2.87,398460080,61053,136.34,6630,6660,6430,8610,4650,6630,6526.46,5.18,0,-6994,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,2999,174.05,0.83,12,0.13,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,130559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6480,-150,5,-2.26,317148510,48453,108.20,6630,6660,6450,8610,4650,6630,6545.49,5.18,0,-6280,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3017,175.14,0.83,12,0.10,37.00,7762.00,9560,20230810,-32.22,6010,20240417,7.82,7760,-16.49,20240111,6010,7.82,20240417,9560,-32.22,20230810,6010,7.82,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,120554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6480,-150,5,-2.26,277921060,42387,94.65,6630,6660,6450,8610,4650,6630,6556.75,5.18,0,-5933,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3017,175.14,0.83,12,0.09,37.00,7762.00,9560,20230810,-32.22,6010,20240417,7.82,7760,-16.49,20240111,6010,7.82,20240417,9560,-32.22,20230810,6010,7.82,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,110600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,-80,5,-1.21,144280500,21839,48.77,6630,6660,6550,8610,4650,6630,6606.55,5.18,0,-7347,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3050,177.03,0.84,12,0.05,37.00,7762.00,9560,20230810,-31.49,6010,20240417,8.99,7760,-15.59,20240111,6010,8.99,20240417,9560,-31.49,20230810,6010,8.99,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,100600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,-50,5,-0.75,97105700,14655,32.73,6630,6660,6580,8610,4650,6630,6626.11,5.18,0,-5479,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3064,177.84,0.85,12,0.03,37.00,7762.00,9560,20230810,-31.17,6010,20240417,9.48,7760,-15.21,20240111,6010,9.48,20240417,9560,-31.17,20230810,6010,9.48,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240730,090603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6650,20,2,0.30,13741400,2073,4.63,6630,6650,6620,8610,4650,6630,6628.75,5.18,0,-343,6736,6682,6606,6552,6476,6710,6580,233,1980,500,4900,10,1,46563612,3096,179.73,0.86,12,0.00,37.00,7762.00,9560,20230810,-30.44,6010,20240417,10.65,7760,-14.30,20240111,6010,10.65,20240417,9560,-30.44,20230810,6010,10.65,20240417,1.38,N,060150,500,232 억,,2410645,N,N,22,N,00,N
|
|
20240729,160552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6630,90,2,1.38,292831220,44546,76.19,6580,6660,6530,8500,4580,6540,6573.67,5.16,0,9359,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3087,179.19,0.85,12,0.10,37.00,7762.00,9560,20230810,-30.65,6010,20240417,10.32,7760,-14.56,20240111,6010,10.32,20240417,9560,-30.65,20230810,6010,10.32,20240417,1.40,N,060150,500,232 억,,2401287,N,N,22,N,00,N
|
|
20240729,150559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6630,90,2,1.38,276791340,42127,72.06,6580,6660,6530,8500,4580,6540,6570.40,5.16,0,8986,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3087,179.19,0.85,12,0.09,37.00,7762.00,9560,20230810,-30.65,6010,20240417,10.32,7760,-14.56,20240111,6010,10.32,20240417,9560,-30.65,20230810,6010,10.32,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,140603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,70,2,1.07,263602370,40134,68.65,6580,6660,6530,8500,4580,6540,6568.06,5.16,0,8338,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3078,178.65,0.85,12,0.09,37.00,7762.00,9560,20230810,-30.86,6010,20240417,9.98,7760,-14.82,20240111,6010,9.98,20240417,9560,-30.86,20230810,6010,9.98,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,130604,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6570,30,2,0.46,201670250,30778,52.64,6580,6590,6530,8500,4580,6540,6552.42,5.16,0,6397,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3059,177.57,0.85,12,0.07,37.00,7762.00,9560,20230810,-31.28,6010,20240417,9.32,7760,-15.34,20240111,6010,9.32,20240417,9560,-31.28,20230810,6010,9.32,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,120558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,20,2,0.31,153786340,23492,40.18,6580,6580,6530,8500,4580,6540,6546.33,5.16,0,3899,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3055,177.30,0.85,12,0.05,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,110557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,0,3,0.00,142600310,21785,37.26,6580,6580,6530,8500,4580,6540,6545.80,5.16,0,3761,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3045,176.76,0.84,12,0.05,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,100554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,20,2,0.31,89110920,13613,23.28,6580,6580,6530,8500,4580,6540,6546.02,5.16,0,1863,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3055,177.30,0.85,12,0.03,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240729,090552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,0,3,0.00,16234420,2481,4.24,6580,6580,6540,8500,4580,6540,6543.50,5.16,0,843,6673,6606,6553,6486,6433,6640,6520,233,1960,500,4830,10,1,46563612,3045,176.76,0.84,12,0.01,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.40,N,060150,500,232 억,,2401287,N,N,35,N,00,N
|
|
20240726,160544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,20,2,0.31,379827330,58008,29.55,6520,6620,6500,8470,4570,6520,6547.84,5.15,0,1679,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3045,176.76,0.84,12,0.12,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.42,N,060150,500,232 억,,2398893,N,N,35,N,00,N
|
|
20240726,150550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,60,2,0.92,352335280,53812,27.41,6520,6620,6500,8470,4570,6520,6547.52,5.15,0,113,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3064,177.84,0.85,12,0.12,37.00,7762.00,9560,20230810,-31.17,6010,20240417,9.48,7760,-15.21,20240111,6010,9.48,20240417,9560,-31.17,20230810,6010,9.48,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,140552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,40,2,0.61,303125620,46324,23.60,6520,6620,6500,8470,4570,6520,6543.60,5.15,0,2388,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3055,177.30,0.85,12,0.10,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,130551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6570,50,2,0.77,251077130,38366,19.54,6520,6620,6500,8470,4570,6520,6544.26,5.15,0,426,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3059,177.57,0.85,12,0.08,37.00,7762.00,9560,20230810,-31.28,6010,20240417,9.32,7760,-15.34,20240111,6010,9.32,20240417,9560,-31.28,20230810,6010,9.32,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,120555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6610,90,2,1.38,219630390,33577,17.11,6520,6620,6500,8470,4570,6520,6541.10,5.15,0,-685,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3078,178.65,0.85,12,0.07,37.00,7762.00,9560,20230810,-30.86,6010,20240417,9.98,7760,-14.82,20240111,6010,9.98,20240417,9560,-30.86,20230810,6010,9.98,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,110554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,20,2,0.31,141983170,21787,11.10,6520,6570,6500,8470,4570,6520,6516.88,5.15,0,1049,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3045,176.76,0.84,12,0.05,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,100553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,-10,5,-0.15,112315270,17242,8.78,6520,6570,6500,8470,4570,6520,6514.05,5.15,0,-1788,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3031,175.95,0.84,12,0.04,37.00,7762.00,9560,20230810,-31.90,6010,20240417,8.32,7760,-16.11,20240111,6010,8.32,20240417,9560,-31.90,20230810,6010,8.32,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240726,090548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,40,2,0.61,24783580,3804,1.94,6520,6570,6510,8470,4570,6520,6515.14,5.15,0,971,6826,6672,6496,6342,6166,6685,6355,233,1950,500,4820,10,1,46563612,3055,177.30,0.85,12,0.01,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.42,N,060150,500,232 억,,2398893,N,N,33,N,00,N
|
|
20240725,160549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,-100,5,-1.51,1263736960,195998,204.54,6520,6650,6320,8600,4640,6620,6447.70,5.08,0,32446,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,3036,176.22,0.84,12,0.42,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.42,N,060150,500,232 억,,2366656,N,N,33,N,00,N
|
|
20240725,150556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,-80,5,-1.21,1198838810,186047,194.15,6520,6650,6320,8600,4640,6620,6443.74,5.08,0,31625,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,3045,176.76,0.84,12,0.40,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,140556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,-60,5,-0.91,1123373930,174525,182.13,6520,6650,6320,8600,4640,6620,6436.75,5.08,0,29621,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,3055,177.30,0.85,12,0.37,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,130551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,-110,5,-1.66,982205070,153040,159.71,6520,6580,6320,8600,4640,6620,6417.96,5.08,0,32202,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,3031,175.95,0.84,12,0.33,37.00,7762.00,9560,20230810,-31.90,6010,20240417,8.32,7760,-16.11,20240111,6010,8.32,20240417,9560,-31.90,20230810,6010,8.32,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,120553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-190,5,-2.87,892350060,139129,145.19,6520,6580,6320,8600,4640,6620,6413.83,5.08,0,25395,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,2994,173.78,0.83,12,0.30,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,110550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6400,-220,5,-3.32,818388660,127600,133.16,6520,6580,6320,8600,4640,6620,6413.70,5.08,0,24468,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,2980,172.97,0.82,12,0.27,37.00,7762.00,9560,20230810,-33.05,6010,20240417,6.49,7760,-17.53,20240111,6010,6.49,20240417,9560,-33.05,20230810,6010,6.49,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,100550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6360,-260,5,-3.93,725336840,112993,117.91,6520,6580,6320,8600,4640,6620,6419.31,5.08,0,23845,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,2961,171.89,0.82,12,0.24,37.00,7762.00,9560,20230810,-33.47,6010,20240417,5.82,7760,-18.04,20240111,6010,5.82,20240417,9560,-33.47,20230810,6010,5.82,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240725,090548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,-170,5,-2.57,187409810,28824,30.08,6520,6580,6440,8600,4640,6620,6501.87,5.08,0,-2,6846,6732,6676,6562,6506,6705,6535,233,1980,500,4890,10,1,46563612,3003,174.32,0.83,12,0.06,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.42,N,060150,500,232 억,,2366656,N,N,35,N,00,N
|
|
20240724,160545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6620,-90,5,-1.34,634771010,95263,58.47,6770,6790,6620,8720,4700,6710,6663.42,5.11,0,-11194,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3083,178.92,0.85,12,0.20,37.00,7762.00,9560,20230810,-30.75,6010,20240417,10.15,7760,-14.69,20240111,6010,10.15,20240417,9560,-30.75,20230810,6010,10.15,20240417,1.46,N,060150,500,232 억,,2377603,N,N,35,N,00,N
|
|
20240724,150554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6640,-70,5,-1.04,592305880,88850,54.54,6770,6790,6620,8720,4700,6710,6666.36,5.11,0,-12256,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3092,179.46,0.86,12,0.19,37.00,7762.00,9560,20230810,-30.54,6010,20240417,10.48,7760,-14.43,20240111,6010,10.48,20240417,9560,-30.54,20230810,6010,10.48,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,140550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6660,-50,5,-0.75,432367690,64746,39.74,6770,6790,6650,8720,4700,6710,6677.91,5.11,0,-10689,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3101,180.00,0.86,12,0.14,37.00,7762.00,9560,20230810,-30.33,6010,20240417,10.82,7760,-14.18,20240111,6010,10.82,20240417,9560,-30.33,20230810,6010,10.82,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,130555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,-30,5,-0.45,358215560,53610,32.91,6770,6790,6650,8720,4700,6710,6681.88,5.11,0,-6007,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.12,37.00,7762.00,9560,20230810,-30.13,6010,20240417,11.15,7760,-13.92,20240111,6010,11.15,20240417,9560,-30.13,20230810,6010,11.15,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,120556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6670,-40,5,-0.60,306420500,45840,28.14,6770,6790,6650,8720,4700,6710,6684.57,5.11,0,-5303,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3106,180.27,0.86,12,0.10,37.00,7762.00,9560,20230810,-30.23,6010,20240417,10.98,7760,-14.05,20240111,6010,10.98,20240417,9560,-30.23,20230810,6010,10.98,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,110552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,-30,5,-0.45,240593350,35960,22.07,6770,6790,6660,8720,4700,6710,6690.58,5.11,0,-4690,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.08,37.00,7762.00,9560,20230810,-30.13,6010,20240417,11.15,7760,-13.92,20240111,6010,11.15,20240417,9560,-30.13,20230810,6010,11.15,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,100552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6680,-30,5,-0.45,169192860,25270,15.51,6770,6790,6660,8720,4700,6710,6695.40,5.11,0,-382,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.05,37.00,7762.00,9560,20230810,-30.13,6010,20240417,11.15,7760,-13.92,20240111,6010,11.15,20240417,9560,-30.13,20230810,6010,11.15,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240724,090549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6730,20,2,0.30,33070740,4896,3.01,6770,6790,6710,8720,4700,6710,6754.64,5.11,0,-1887,7003,6856,6783,6636,6563,6820,6600,233,2010,500,4960,10,1,46563612,3134,181.89,0.87,12,0.01,37.00,7762.00,9560,20230810,-29.60,6010,20240417,11.98,7760,-13.27,20240111,6010,11.98,20240417,9560,-29.60,20230810,6010,11.98,20240417,1.46,N,060150,500,232 억,,2377603,N,N,0,N,00,N
|
|
20240723,160542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6710,-140,5,-2.04,1091793040,161283,76.08,6910,6930,6710,8900,4800,6850,6769.51,5.05,0,29931,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3124,181.35,0.86,12,0.35,37.00,7762.00,9560,20230810,-29.81,6010,20240417,11.65,7760,-13.53,20240111,6010,11.65,20240417,9560,-29.81,20230810,6010,11.65,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,150555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6710,-140,5,-2.04,1029038290,151936,71.67,6910,6930,6710,8900,4800,6850,6772.84,5.05,0,28923,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3124,181.35,0.86,12,0.33,37.00,7762.00,9560,20230810,-29.81,6010,20240417,11.65,7760,-13.53,20240111,6010,11.65,20240417,9560,-29.81,20230810,6010,11.65,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,140544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6740,-110,5,-1.61,762725220,112325,52.98,6910,6930,6730,8900,4800,6850,6790.34,5.05,0,17286,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3138,182.16,0.87,12,0.24,37.00,7762.00,9560,20230810,-29.50,6010,20240417,12.15,7760,-13.14,20240111,6010,12.15,20240417,9560,-29.50,20230810,6010,12.15,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6780,-70,5,-1.02,552823240,81232,38.32,6910,6930,6740,8900,4800,6850,6805.49,5.05,0,8659,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3157,183.24,0.87,12,0.17,37.00,7762.00,9560,20230810,-29.08,6010,20240417,12.81,7760,-12.63,20240111,6010,12.81,20240417,9560,-29.08,20230810,6010,12.81,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,120547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6770,-80,5,-1.17,468791830,68803,32.45,6910,6930,6740,8900,4800,6850,6813.54,5.05,0,4115,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3152,182.97,0.87,12,0.15,37.00,7762.00,9560,20230810,-29.18,6010,20240417,12.65,7760,-12.76,20240111,6010,12.65,20240417,9560,-29.18,20230810,6010,12.65,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,110549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6790,-60,5,-0.88,302466600,44190,20.84,6910,6930,6770,8900,4800,6850,6844.68,5.05,0,-1195,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3162,183.51,0.87,12,0.09,37.00,7762.00,9560,20230810,-28.97,6010,20240417,12.98,7760,-12.50,20240111,6010,12.98,20240417,9560,-28.97,20230810,6010,12.98,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,100546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,0,3,0.00,146980430,21364,10.08,6910,6930,6840,8900,4800,6850,6879.82,5.05,0,2444,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3190,185.14,0.88,12,0.05,37.00,7762.00,9560,20230810,-28.35,6010,20240417,13.98,7760,-11.73,20240111,6010,13.98,20240417,9560,-28.35,20230810,6010,13.98,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240723,090549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6920,70,2,1.02,35943400,5217,2.46,6910,6930,6860,8900,4800,6850,6889.67,5.05,0,4155,7183,7016,6903,6736,6623,6960,6680,233,2050,500,5060,10,1,46563612,3222,187.03,0.89,12,0.01,37.00,7762.00,9560,20230810,-27.62,6010,20240417,15.14,7760,-10.82,20240111,6010,15.14,20240417,9560,-27.62,20230810,6010,15.14,20240417,1.47,N,060150,500,232 억,,2350337,N,N,7,N,00,N
|
|
20240722,160541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,-220,5,-3.11,1443194280,209773,133.58,7030,7070,6790,9190,4950,7070,6879.80,4.99,0,34507,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3190,185.14,0.88,12,0.45,37.00,7762.00,9560,20230810,-28.35,6010,20240417,13.98,7760,-11.73,20240111,6010,13.98,20240417,9560,-28.35,20230810,6010,13.98,20240417,1.46,N,060150,500,232 억,,2324857,N,N,7,N,00,N
|
|
20240722,150547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6880,-190,5,-2.69,1279814410,185874,118.36,7030,7070,6790,9190,4950,7070,6885.39,4.99,0,29441,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3204,185.95,0.89,12,0.40,37.00,7762.00,9560,20230810,-28.03,6010,20240417,14.48,7760,-11.34,20240111,6010,14.48,20240417,9560,-28.03,20230810,6010,14.48,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,140547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,-220,5,-3.11,1207028210,175263,111.61,7030,7070,6790,9190,4950,7070,6886.95,4.99,0,26411,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3190,185.14,0.88,12,0.38,37.00,7762.00,9560,20230810,-28.35,6010,20240417,13.98,7760,-11.73,20240111,6010,13.98,20240417,9560,-28.35,20230810,6010,13.98,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,130543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6870,-200,5,-2.83,1156750000,167934,106.94,7030,7070,6790,9190,4950,7070,6888.12,4.99,0,24104,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3199,185.68,0.89,12,0.36,37.00,7762.00,9560,20230810,-28.14,6010,20240417,14.31,7760,-11.47,20240111,6010,14.31,20240417,9560,-28.14,20230810,6010,14.31,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,120545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6890,-180,5,-2.55,1013443380,147012,93.62,7030,7070,6790,9190,4950,7070,6893.61,4.99,0,16005,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3208,186.22,0.89,12,0.32,37.00,7762.00,9560,20230810,-27.93,6010,20240417,14.64,7760,-11.21,20240111,6010,14.64,20240417,9560,-27.93,20230810,6010,14.64,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,110543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6860,-210,5,-2.97,944420130,136967,87.22,7030,7070,6790,9190,4950,7070,6895.24,4.99,0,12804,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3194,185.41,0.88,12,0.29,37.00,7762.00,9560,20230810,-28.24,6010,20240417,14.14,7760,-11.60,20240111,6010,14.14,20240417,9560,-28.24,20230810,6010,14.14,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,100545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6850,-220,5,-3.11,811754530,117647,74.92,7030,7070,6790,9190,4950,7070,6899.92,4.99,0,7303,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3190,185.14,0.88,12,0.25,37.00,7762.00,9560,20230810,-28.35,6010,20240417,13.98,7760,-11.73,20240111,6010,13.98,20240417,9560,-28.35,20230810,6010,13.98,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240722,090542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7030,-40,5,-0.57,24340680,3462,2.20,7030,7070,7020,9190,4950,7070,7030.81,4.99,0,-670,7323,7196,7123,6996,6923,7160,6960,233,2120,500,5230,10,1,46563612,3273,190.00,0.91,12,0.01,37.00,7762.00,9560,20230810,-26.46,6010,20240417,16.97,7760,-9.41,20240111,6010,16.97,20240417,9560,-26.46,20230810,6010,16.97,20240417,1.46,N,060150,500,232 억,,2324857,N,N,13,N,00,N
|
|
20240719,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7070,-160,5,-2.21,1082433880,152887,54.42,7250,7250,7050,9390,5070,7230,7080.04,5.06,0,-38561,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3292,191.08,0.91,12,0.33,37.00,7762.00,9560,20230810,-26.05,6010,20240417,17.64,7760,-8.89,20240111,6010,17.64,20240417,9560,-26.05,20230810,6010,17.64,20240417,1.38,N,060150,500,232 억,,2358418,N,N,13,N,00,N
|
|
20240719,150536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,-150,5,-2.07,1016074920,143499,51.08,7250,7250,7050,9390,5070,7230,7080.71,5.06,0,-34346,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3297,191.35,0.91,12,0.31,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.38,N,060150,500,232 억,,2358418,N,N,0,N,00,N
|
|
20240719,140541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,-170,5,-2.35,910550270,128560,45.76,7250,7250,7050,9390,5070,7230,7082.68,5.06,0,-32602,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3287,190.81,0.91,12,0.28,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.38,N,060150,500,232 억,,2358418,N,N,0,N,00,N
|
|
20240719,130533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,-170,5,-2.35,817316790,115372,41.06,7250,7250,7050,9390,5070,7230,7084.18,5.06,0,-29805,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3287,190.81,0.91,12,0.25,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.38,N,060150,500,232 억,,2358418,N,N,0,N,00,N
|
|
20240719,120533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,-140,5,-1.94,754015020,106407,37.87,7250,7250,7050,9390,5070,7230,7086.13,5.06,0,-28222,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3301,191.62,0.91,12,0.23,37.00,7762.00,9560,20230810,-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,,2358418,N,N,0,N,00,N
|
|
20240719,110537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,-150,5,-2.07,714407360,100809,35.88,7250,7250,7050,9390,5070,7230,7086.73,5.06,0,-28224,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3297,191.35,0.91,12,0.22,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.38,N,060150,500,232 억,,2358418,N,N,0,N,00,N
|
|
20240719,100451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,-140,5,-1.94,504364880,71086,25.30,7250,7250,7060,9390,5070,7230,7095.13,5.06,0,-18491,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3301,191.62,0.91,12,0.15,37.00,7762.00,9560,20230810,-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,,2358418,N,N,0,N,00,N
|
|
20240719,090546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7110,-120,5,-1.66,158455750,22203,7.90,7250,7250,7090,9390,5070,7230,7136.66,5.06,0,-9456,7563,7396,7253,7086,6943,7325,7015,233,2160,500,5350,10,1,46563612,3311,192.16,0.92,12,0.05,37.00,7762.00,9560,20230810,-25.63,6010,20240417,18.30,7760,-8.38,20240111,6010,18.30,20240417,9560,-25.63,20230810,6010,18.30,20240417,1.38,N,060150,500,232 억,,2358418,N,N,0,N,00,N
|
|
20240718,160526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,-90,5,-1.23,2003806660,276809,60.86,7380,7420,7110,9510,5130,7320,7238.99,5.16,0,-43790,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3367,195.41,0.93,12,0.59,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,150533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,-90,5,-1.23,1918884160,265065,58.28,7380,7420,7110,9510,5130,7320,7239.30,5.16,0,-43388,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3367,195.41,0.93,12,0.57,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,140529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7270,-50,5,-0.68,1737857940,240074,52.79,7380,7420,7110,9510,5130,7320,7238.84,5.16,0,-34340,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3385,196.49,0.94,12,0.52,37.00,7762.00,9560,20230810,-23.95,6010,20240417,20.97,7760,-6.31,20240111,6010,20.97,20240417,9560,-23.95,20230810,6010,20.97,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,130531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7290,-30,5,-0.41,1542430600,213286,46.90,7380,7420,7110,9510,5130,7320,7231.75,5.16,0,-31922,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3394,197.03,0.94,12,0.46,37.00,7762.00,9560,20230810,-23.74,6010,20240417,21.30,7760,-6.06,20240111,6010,21.30,20240417,9560,-23.74,20230810,6010,21.30,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,120529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7260,-60,5,-0.82,1325186130,183489,40.34,7380,7420,7110,9510,5130,7320,7222.16,5.16,0,-36336,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3381,196.22,0.94,12,0.39,37.00,7762.00,9560,20230810,-24.06,6010,20240417,20.80,7760,-6.44,20240111,6010,20.80,20240417,9560,-24.06,20230810,6010,20.80,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,110533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7240,-80,5,-1.09,1217900850,168694,37.09,7380,7420,7110,9510,5130,7320,7219.59,5.16,0,-36943,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3371,195.68,0.93,12,0.36,37.00,7762.00,9560,20230810,-24.27,6010,20240417,20.47,7760,-6.70,20240111,6010,20.47,20240417,9560,-24.27,20230810,6010,20.47,20240417,1.39,N,060150,500,232 억,,2402248,N,N,0,N,00,N
|
|
20240718,100535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,-160,5,-2.19,980600500,135576,29.81,7380,7420,7110,9510,5130,7320,7232.85,5.16,0,-40346,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3334,193.51,0.92,12,0.29,37.00,7762.00,9560,20230810,-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,,2402248,N,N,0,N,00,N
|
|
20240718,090535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-120,5,-1.64,419840990,57346,12.61,7380,7420,7200,9510,5130,7320,7321.19,5.16,0,-29677,7600,7460,7360,7220,7120,7530,7290,233,2190,500,5410,10,1,46563612,3353,194.59,0.93,12,0.12,37.00,7762.00,9560,20230810,-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,,2402248,N,N,0,N,00,N
|
|
20240717,160557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7320,120,2,1.67,3313605930,448058,477.35,7300,7500,7260,9360,5040,7200,7395.49,5.07,0,41604,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3408,197.84,0.94,12,0.96,37.00,7762.00,9560,20230810,-23.43,6010,20240417,21.80,7760,-5.67,20240111,6010,21.80,20240417,9560,-23.43,20230810,6010,21.80,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,150600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7310,110,2,1.53,3226468140,436146,464.66,7300,7500,7260,9360,5040,7200,7397.68,5.07,0,44521,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3404,197.57,0.94,12,0.94,37.00,7762.00,9560,20230810,-23.54,6010,20240417,21.63,7760,-5.80,20240111,6010,21.63,20240417,9560,-23.54,20230810,6010,21.63,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,140557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7300,100,2,1.39,3098391120,418616,445.99,7300,7500,7260,9360,5040,7200,7401.51,5.07,0,48343,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3399,197.30,0.94,12,0.90,37.00,7762.00,9560,20230810,-23.64,6010,20240417,21.46,7760,-5.93,20240111,6010,21.46,20240417,9560,-23.64,20230810,6010,21.46,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,130556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7320,120,2,1.67,2880860280,388847,414.27,7300,7500,7260,9360,5040,7200,7408.72,5.07,0,46318,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3408,197.84,0.94,12,0.84,37.00,7762.00,9560,20230810,-23.43,6010,20240417,21.80,7760,-5.67,20240111,6010,21.80,20240417,9560,-23.43,20230810,6010,21.80,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,120557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7370,170,2,2.36,2777624900,374800,399.31,7300,7500,7260,9360,5040,7200,7410.95,5.07,0,45371,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3432,199.19,0.95,12,0.80,37.00,7762.00,9560,20230810,-22.91,6010,20240417,22.63,7760,-5.03,20240111,6010,22.63,20240417,9560,-22.91,20230810,6010,22.63,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,110556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7410,210,2,2.92,2444840230,329686,351.24,7300,7500,7260,9360,5040,7200,7415.66,5.07,0,40217,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3450,200.27,0.95,12,0.71,37.00,7762.00,9560,20230810,-22.49,6010,20240417,23.29,7760,-4.51,20240111,6010,23.29,20240417,9560,-22.49,20230810,6010,23.29,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,100556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7460,260,2,3.61,2092110960,282243,300.70,7300,7500,7260,9360,5040,7200,7412.45,5.07,0,47261,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3474,201.62,0.96,12,0.61,37.00,7762.00,9560,20230810,-21.97,6010,20240417,24.13,7760,-3.87,20240111,6010,24.13,20240417,9560,-21.97,20230810,6010,24.13,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240717,090452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7350,150,2,2.08,396062650,53996,57.53,7300,7380,7260,9360,5040,7200,7335.04,5.07,0,8762,7380,7290,7150,7060,6920,7335,7105,233,2160,500,5320,10,1,46563612,3422,198.65,0.95,12,0.12,37.00,7762.00,9560,20230810,-23.12,6010,20240417,22.30,7760,-5.28,20240111,6010,22.30,20240417,9560,-23.12,20230810,6010,22.30,20240417,1.40,N,060150,500,232 억,,2360547,N,N,0,N,00,N
|
|
20240716,160558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,140,2,1.98,656139330,91972,115.06,7010,7240,7010,9170,4950,7060,7133.95,5.06,0,3839,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3353,194.59,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.42,N,060150,500,232 억,,2356533,N,N,14,N,00,N
|
|
20240716,150603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,140,2,1.98,620545780,87020,108.87,7010,7240,7010,9170,4950,7060,7131.07,5.06,0,3610,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3353,194.59,0.93,12,0.19,37.00,7762.00,9560,20230810,-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,,2356533,N,N,14,N,00,N
|
|
20240716,140601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,90,2,1.27,450276910,63346,79.25,7010,7170,7010,9170,4950,7060,7108.21,5.06,0,-5247,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3329,193.24,0.92,12,0.14,37.00,7762.00,9560,20230810,-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,,2356533,N,N,14,N,00,N
|
|
20240716,130602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,100,2,1.42,377339550,53149,66.49,7010,7170,7010,9170,4950,7060,7099.65,5.06,0,-5292,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3334,193.51,0.92,12,0.11,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.42,N,060150,500,232 억,,2356533,N,N,14,N,00,N
|
|
20240716,120600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7160,100,2,1.42,315358440,44476,55.64,7010,7170,7010,9170,4950,7060,7090.53,5.06,0,-4214,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3334,193.51,0.92,12,0.10,37.00,7762.00,9560,20230810,-25.10,6010,20240417,19.13,7760,-7.73,20240111,6010,19.13,20240417,9560,-25.10,20230810,6010,19.13,20240417,1.42,N,060150,500,232 억,,2356533,N,N,14,N,00,N
|
|
20240716,110600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,20,2,0.28,201681390,28509,35.67,7010,7120,7010,9170,4950,7060,7074.31,5.06,0,-2728,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3297,191.35,0.91,12,0.06,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.42,N,060150,500,232 억,,2356533,N,N,14,N,00,N
|
|
20240716,100600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7090,30,2,0.42,81803870,11570,14.47,7010,7120,7010,9170,4950,7060,7070.34,5.06,0,-416,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3301,191.62,0.91,12,0.02,37.00,7762.00,9560,20230810,-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,,2356533,N,N,14,N,00,N
|
|
20240716,090558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7070,10,2,0.14,10148530,1444,1.81,7010,7070,7010,9170,4950,7060,7028.07,5.06,0,46,7133,7096,7053,7016,6973,7115,7035,233,2110,500,5220,10,1,46563612,3292,191.08,0.91,12,0.00,37.00,7762.00,9560,20230810,-26.05,6010,20240417,17.64,7760,-8.89,20240111,6010,17.64,20240417,9560,-26.05,20230810,6010,17.64,20240417,1.42,N,060150,500,232 억,,2356533,N,N,14,N,00,N
|
|
20240715,160550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,562766860,79926,115.57,7010,7090,7010,9160,4940,7050,7041.01,5.00,0,26935,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.17,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.43,N,060150,500,232 억,,2329598,N,N,14,N,00,N
|
|
20240715,150555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7070,20,2,0.28,530477560,75353,108.96,7010,7090,7010,9160,4940,7050,7039.90,5.00,0,24763,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3292,191.08,0.91,12,0.16,37.00,7762.00,9560,20230810,-26.05,6010,20240417,17.64,7760,-8.89,20240111,6010,17.64,20240417,9560,-26.05,20230810,6010,17.64,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,140554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,480707830,68291,98.74,7010,7090,7010,9160,4940,7050,7039.11,5.00,0,22090,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.15,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,130554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,0,3,0.00,430966470,61234,88.54,7010,7090,7010,9160,4940,7050,7038.03,5.00,0,19272,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3283,190.54,0.91,12,0.13,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,120554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7060,10,2,0.14,384355510,54607,78.96,7010,7090,7010,9160,4940,7050,7038.58,5.00,0,16828,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3287,190.81,0.91,12,0.12,37.00,7762.00,9560,20230810,-26.15,6010,20240417,17.47,7760,-9.02,20240111,6010,17.47,20240417,9560,-26.15,20230810,6010,17.47,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,110554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,357603390,50810,73.47,7010,7090,7010,9160,4940,7050,7038.05,5.00,0,16323,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.11,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,100554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,0,3,0.00,208865230,29669,42.90,7010,7090,7010,9160,4940,7050,7039.85,5.00,0,11808,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3283,190.54,0.91,12,0.06,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240715,090554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,0,3,0.00,54796330,7800,11.28,7010,7050,7010,9160,4940,7050,7025.17,5.00,0,5465,7183,7116,7053,6986,6923,7150,7020,233,2110,500,5210,10,1,46563612,3283,190.54,0.91,12,0.02,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.43,N,060150,500,232 억,,2329598,N,N,22,N,00,N
|
|
20240712,160550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,10,2,0.14,486001360,69026,73.23,7000,7120,6990,9150,4930,7040,7040.84,5.00,0,-561,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3283,190.54,0.91,12,0.15,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.46,N,060150,500,232 억,,2330160,N,N,22,N,00,N
|
|
20240712,150552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,10,2,0.14,469638490,66703,70.76,7000,7120,6990,9150,4930,7040,7040.74,5.00,0,-1343,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3283,190.54,0.91,12,0.14,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,140556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7030,-10,5,-0.14,431751520,61317,65.05,7000,7120,6990,9150,4930,7040,7041.30,5.00,0,-2543,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3273,190.00,0.91,12,0.13,37.00,7762.00,9560,20230810,-26.46,6010,20240417,16.97,7760,-9.41,20240111,6010,16.97,20240417,9560,-26.46,20230810,6010,16.97,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,130551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,10,2,0.14,407933720,57932,61.46,7000,7120,6990,9150,4930,7040,7041.60,5.00,0,-2265,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3283,190.54,0.91,12,0.12,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,120552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7020,-20,5,-0.28,331912730,47141,50.01,7000,7120,6990,9150,4930,7040,7040.85,5.00,0,166,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3269,189.73,0.90,12,0.10,37.00,7762.00,9560,20230810,-26.57,6010,20240417,16.81,7760,-9.54,20240111,6010,16.81,20240417,9560,-26.57,20230810,6010,16.81,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,110550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7010,-30,5,-0.43,238901420,33860,35.92,7000,7120,7000,9150,4930,7040,7055.56,5.00,0,-724,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3264,189.46,0.90,12,0.07,37.00,7762.00,9560,20230810,-26.67,6010,20240417,16.64,7760,-9.66,20240111,6010,16.64,20240417,9560,-26.67,20230810,6010,16.64,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,100552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,10,2,0.14,182183880,25790,27.36,7000,7120,7000,9150,4930,7040,7064.13,5.00,0,583,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3283,190.54,0.91,12,0.06,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240712,090549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7030,-10,5,-0.14,38339070,5455,5.79,7000,7040,7000,9150,4930,7040,7028.24,5.00,0,751,7186,7112,7036,6962,6886,7075,6925,233,2110,500,5200,10,1,46563612,3273,190.00,0.91,12,0.01,37.00,7762.00,9560,20230810,-26.46,6010,20240417,16.97,7760,-9.41,20240111,6010,16.97,20240417,9560,-26.46,20230810,6010,16.97,20240417,1.46,N,060150,500,232 억,,2330160,N,N,0,N,00,N
|
|
20240711,160547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,658571600,93802,36.16,7060,7110,6960,9160,4940,7050,7020.84,4.97,0,17733,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.20,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,150552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,629128320,89614,34.55,7060,7110,6960,9160,4940,7050,7020.42,4.97,0,16824,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.19,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,140552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,584228340,83233,32.09,7060,7110,6960,9160,4940,7050,7019.19,4.97,0,15897,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.18,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,130550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,557684470,79464,30.63,7060,7110,6960,9160,4940,7050,7018.08,4.97,0,15241,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.17,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,120550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,0,3,0.00,512292490,73026,28.15,7060,7110,6960,9160,4940,7050,7015.21,4.97,0,14016,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3283,190.54,0.91,12,0.16,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,110549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7030,-20,5,-0.28,439748540,62711,24.18,7060,7110,6960,9160,4940,7050,7012.30,4.97,0,10278,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3273,190.00,0.91,12,0.13,37.00,7762.00,9560,20230810,-26.46,6010,20240417,16.97,7760,-9.41,20240111,6010,16.97,20240417,9560,-26.46,20230810,6010,16.97,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,100549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7040,-10,5,-0.14,374267520,53394,20.58,7060,7110,6960,9160,4940,7050,7009.54,4.97,0,6403,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3278,190.27,0.91,12,0.11,37.00,7762.00,9560,20230810,-26.36,6010,20240417,17.14,7760,-9.28,20240111,6010,17.14,20240417,9560,-26.36,20230810,6010,17.14,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240711,090547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,0,3,0.00,29406240,4169,1.61,7060,7110,7040,9160,4940,7050,7053.55,4.97,0,-113,7356,7202,7126,6972,6896,7165,6935,233,2110,500,5210,10,1,46563612,3283,190.54,0.91,12,0.01,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.47,N,060150,500,232 억,,2312427,N,N,33,N,00,N
|
|
20240710,160547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7050,-210,5,-2.89,1838867880,258475,321.11,7270,7280,7050,9430,5090,7260,7113.67,5.01,0,-17837,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3283,190.54,0.91,12,0.56,37.00,7762.00,9560,20230810,-26.26,6010,20240417,17.30,7760,-9.15,20240111,6010,17.30,20240417,9560,-26.26,20230810,6010,17.30,20240417,1.46,N,060150,500,232 억,,2330602,N,N,33,N,00,N
|
|
20240710,150549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7080,-180,5,-2.48,1640710670,230416,286.25,7270,7280,7060,9430,5090,7260,7119.94,5.01,0,-19023,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3297,191.35,0.91,12,0.49,37.00,7762.00,9560,20230810,-25.94,6010,20240417,17.80,7760,-8.76,20240111,6010,17.80,20240417,9560,-25.94,20230810,6010,17.80,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,140546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-140,5,-1.93,1349853820,189377,235.27,7270,7280,7080,9430,5090,7260,7127.05,5.01,0,-21920,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3315,192.43,0.92,12,0.41,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,130547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-140,5,-1.93,1275837200,178965,222.33,7270,7280,7080,9430,5090,7260,7128.12,5.01,0,-22308,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3315,192.43,0.92,12,0.38,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,120548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-140,5,-1.93,1205370790,169053,210.02,7270,7280,7080,9430,5090,7260,7129.23,5.01,0,-23088,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3315,192.43,0.92,12,0.36,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,110548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,-120,5,-1.65,1111540220,155870,193.64,7270,7280,7080,9430,5090,7260,7130.23,5.01,0,-25051,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3325,192.97,0.92,12,0.33,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,100544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7100,-160,5,-2.20,897628000,125751,156.22,7270,7280,7080,9430,5090,7260,7137.00,5.01,0,-30588,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3306,191.89,0.91,12,0.27,37.00,7762.00,9560,20230810,-25.73,6010,20240417,18.14,7760,-8.51,20240111,6010,18.14,20240417,9560,-25.73,20230810,6010,18.14,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240710,090546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-60,5,-0.83,136455540,18861,23.43,7270,7280,7200,9430,5090,7260,7233.14,5.01,0,9,7333,7296,7253,7216,7173,7275,7195,233,2170,500,5370,10,1,46563612,3353,194.59,0.93,12,0.04,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.46,N,060150,500,232 억,,2330602,N,N,27,N,00,N
|
|
20240709,160545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7260,10,2,0.14,580099700,80112,84.10,7290,7290,7210,9420,5080,7250,7241.08,5.01,0,-1015,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3381,196.22,0.94,12,0.17,37.00,7762.00,9560,20230810,-24.06,6010,20240417,20.80,7760,-6.44,20240111,6010,20.80,20240417,9560,-24.06,20230810,6010,20.80,20240417,1.42,N,060150,500,232 억,,2331603,N,N,27,N,00,N
|
|
20240709,150546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,0,3,0.00,524131890,72400,76.00,7290,7290,7210,9420,5080,7250,7239.37,5.01,0,-1122,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3376,195.95,0.93,12,0.16,37.00,7762.00,9560,20230810,-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,,2331603,N,N,10,N,00,N
|
|
20240709,140547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,0,3,0.00,448928190,62004,65.09,7290,7290,7210,9420,5080,7250,7240.29,5.01,0,-897,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3376,195.95,0.93,12,0.13,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.42,N,060150,500,232 억,,2331603,N,N,10,N,00,N
|
|
20240709,130548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7260,10,2,0.14,392726540,54250,56.95,7290,7290,7210,9420,5080,7250,7239.17,5.01,0,-1656,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3381,196.22,0.94,12,0.12,37.00,7762.00,9560,20230810,-24.06,6010,20240417,20.80,7760,-6.44,20240111,6010,20.80,20240417,9560,-24.06,20230810,6010,20.80,20240417,1.42,N,060150,500,232 억,,2331603,N,N,10,N,00,N
|
|
20240709,120550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,0,3,0.00,310724930,42926,45.06,7290,7290,7210,9420,5080,7250,7238.58,5.01,0,-1207,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3376,195.95,0.93,12,0.09,37.00,7762.00,9560,20230810,-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,,2331603,N,N,10,N,00,N
|
|
20240709,110549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7240,-10,5,-0.14,247536120,34203,35.90,7290,7290,7210,9420,5080,7250,7237.21,5.01,0,-1190,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3371,195.68,0.93,12,0.07,37.00,7762.00,9560,20230810,-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,,2331603,N,N,10,N,00,N
|
|
20240709,100547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,0,3,0.00,191535400,26454,27.77,7290,7290,7210,9420,5080,7250,7240.26,5.01,0,-1333,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3376,195.95,0.93,12,0.06,37.00,7762.00,9560,20230810,-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,,2331603,N,N,10,N,00,N
|
|
20240709,090547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,0,3,0.00,53020530,7318,7.68,7290,7290,7220,9420,5080,7250,7245.12,5.01,0,-803,7370,7310,7220,7160,7070,7340,7190,233,2170,500,5360,10,1,46563612,3376,195.95,0.93,12,0.02,37.00,7762.00,9560,20230810,-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,,2331603,N,N,10,N,00,N
|
|
20240708,160543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,30,2,0.42,684654410,94798,68.45,7220,7280,7130,9380,5060,7220,7222.27,5.02,0,-8001,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3376,195.95,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.40,N,060150,500,232 억,,2339604,N,N,10,N,00,N
|
|
20240708,150544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7240,20,2,0.28,646367900,89515,64.64,7220,7280,7130,9380,5060,7220,7220.79,5.02,0,-7871,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3371,195.68,0.93,12,0.19,37.00,7762.00,9560,20230810,-24.27,6010,20240417,20.47,7760,-6.70,20240111,6010,20.47,20240417,9560,-24.27,20230810,6010,20.47,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,140546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7240,20,2,0.28,602450720,83451,60.26,7220,7280,7130,9380,5060,7220,7219.20,5.02,0,-8840,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3371,195.68,0.93,12,0.18,37.00,7762.00,9560,20230810,-24.27,6010,20240417,20.47,7760,-6.70,20240111,6010,20.47,20240417,9560,-24.27,20230810,6010,20.47,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7270,50,2,0.69,521022710,72214,52.15,7220,7280,7130,9380,5060,7220,7214.88,5.02,0,-8716,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3385,196.49,0.94,12,0.16,37.00,7762.00,9560,20230810,-23.95,6010,20240417,20.97,7760,-6.31,20240111,6010,20.97,20240417,9560,-23.95,20230810,6010,20.97,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,120544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,30,2,0.42,436099490,60513,43.70,7220,7280,7130,9380,5060,7220,7206.39,5.02,0,-6493,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3376,195.95,0.93,12,0.13,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,110542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-20,5,-0.28,354535130,49222,35.54,7220,7280,7130,9380,5060,7220,7202.26,5.02,0,-6775,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3353,194.59,0.93,12,0.11,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,100543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,10,2,0.14,239478090,33243,24.00,7220,7280,7130,9380,5060,7220,7203.14,5.02,0,-6471,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3367,195.41,0.93,12,0.07,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240708,090543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,10,2,0.14,74462000,10286,7.43,7220,7280,7220,9380,5060,7220,7242.25,5.02,0,-2270,7320,7270,7170,7120,7020,7295,7145,233,2160,500,5340,10,1,46563612,3367,195.41,0.93,12,0.02,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.40,N,060150,500,232 억,,2339604,N,N,3,N,00,N
|
|
20240705,160540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7220,30,2,0.42,976816520,136778,67.94,7090,7220,7070,9340,5040,7190,7141.55,5.03,0,-4338,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3362,195.14,0.93,12,0.29,37.00,7762.00,9560,20230810,-24.48,6010,20240417,20.13,7760,-6.96,20240111,6010,20.13,20240417,9560,-24.48,20230810,6010,20.13,20240417,1.48,N,060150,500,232 억,,2342804,N,N,3,N,00,N
|
|
20240705,150542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,10,2,0.14,892767910,125122,62.15,7090,7210,7070,9340,5040,7190,7135.18,5.03,0,-830,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3353,194.59,0.93,12,0.27,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,140542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7210,20,2,0.28,749723370,105239,52.27,7090,7210,7070,9340,5040,7190,7124.01,5.03,0,3419,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3357,194.86,0.93,12,0.23,37.00,7762.00,9560,20230810,-24.58,6010,20240417,19.97,7760,-7.09,20240111,6010,19.97,20240417,9560,-24.58,20230810,6010,19.97,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7150,-40,5,-0.56,654787230,91999,45.70,7090,7180,7070,9340,5040,7190,7117.33,5.03,0,6776,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3329,193.24,0.92,12,0.20,37.00,7762.00,9560,20230810,-25.21,6010,20240417,18.97,7760,-7.86,20240111,6010,18.97,20240417,9560,-25.21,20230810,6010,18.97,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,120542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7170,-20,5,-0.28,566519600,79640,39.56,7090,7180,7070,9340,5040,7190,7113.51,5.03,0,9832,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3339,193.78,0.92,12,0.17,37.00,7762.00,9560,20230810,-25.00,6010,20240417,19.30,7760,-7.60,20240111,6010,19.30,20240417,9560,-25.00,20230810,6010,19.30,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,110540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7120,-70,5,-0.97,412276030,58028,28.82,7090,7160,7070,9340,5040,7190,7104.78,5.03,0,1411,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3315,192.43,0.92,12,0.12,37.00,7762.00,9560,20230810,-25.52,6010,20240417,18.47,7760,-8.25,20240111,6010,18.47,20240417,9560,-25.52,20230810,6010,18.47,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,100540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7100,-90,5,-1.25,307778520,43309,21.51,7090,7160,7070,9340,5040,7190,7106.57,5.03,0,1241,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3306,191.89,0.91,12,0.09,37.00,7762.00,9560,20230810,-25.73,6010,20240417,18.14,7760,-8.51,20240111,6010,18.14,20240417,9560,-25.73,20230810,6010,18.14,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240705,090541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7130,-60,5,-0.83,79045800,11117,5.52,7090,7160,7070,9340,5040,7190,7110.35,5.03,0,1852,7483,7336,7223,7076,6963,7280,7020,233,2150,500,5320,10,1,46563612,3320,192.70,0.92,12,0.02,37.00,7762.00,9560,20230810,-25.42,6010,20240417,18.64,7760,-8.12,20240111,6010,18.64,20240417,9560,-25.42,20230810,6010,18.64,20240417,1.48,N,060150,500,232 억,,2342804,N,N,9,N,00,N
|
|
20240704,160538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7190,-110,5,-1.51,1432534020,199161,83.37,7350,7370,7110,9490,5110,7300,7192.86,5.10,0,-33392,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3348,194.32,0.93,12,0.43,37.00,7762.00,9560,20230810,-24.79,6010,20240417,19.63,7760,-7.35,20240111,6010,19.63,20240417,9560,-24.79,20230810,6010,19.63,20240417,1.45,N,060150,500,232 억,,2375750,N,N,9,N,00,N
|
|
20240704,150540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7140,-160,5,-2.19,1308517370,181879,76.13,7350,7370,7110,9490,5110,7300,7194.44,5.10,0,-32113,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3325,192.97,0.92,12,0.39,37.00,7762.00,9560,20230810,-25.31,6010,20240417,18.80,7760,-7.99,20240111,6010,18.80,20240417,9560,-25.31,20230810,6010,18.80,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,140540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7200,-100,5,-1.37,788836020,109166,45.70,7350,7370,7180,9490,5110,7300,7226.02,5.10,0,-20506,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3353,194.59,0.93,12,0.23,37.00,7762.00,9560,20230810,-24.69,6010,20240417,19.80,7760,-7.22,20240111,6010,19.80,20240417,9560,-24.69,20230810,6010,19.80,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,130541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7220,-80,5,-1.10,721591210,99835,41.79,7350,7370,7180,9490,5110,7300,7227.84,5.10,0,-16376,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3362,195.14,0.93,12,0.21,37.00,7762.00,9560,20230810,-24.48,6010,20240417,20.13,7760,-6.96,20240111,6010,20.13,20240417,9560,-24.48,20230810,6010,20.13,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,120539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7190,-110,5,-1.51,663917700,91829,38.44,7350,7370,7180,9490,5110,7300,7229.93,5.10,0,-15908,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3348,194.32,0.93,12,0.20,37.00,7762.00,9560,20230810,-24.79,6010,20240417,19.63,7760,-7.35,20240111,6010,19.63,20240417,9560,-24.79,20230810,6010,19.63,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,110539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,-70,5,-0.96,510003660,70462,29.49,7350,7370,7180,9490,5110,7300,7238.00,5.10,0,-11310,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3367,195.41,0.93,12,0.15,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,100539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7250,-50,5,-0.68,431656340,59630,24.96,7350,7370,7180,9490,5110,7300,7238.91,5.10,0,-7654,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3376,195.95,0.93,12,0.13,37.00,7762.00,9560,20230810,-24.16,6010,20240417,20.63,7760,-6.57,20240111,6010,20.63,20240417,9560,-24.16,20230810,6010,20.63,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240704,090540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7310,10,2,0.14,50564250,6924,2.90,7350,7350,7250,9490,5110,7300,7302.75,5.10,0,-1164,7606,7452,7226,7072,6846,7340,6960,233,2190,500,5400,10,1,46563612,3404,197.57,0.94,12,0.01,37.00,7762.00,9560,20230810,-23.54,6010,20240417,21.63,7760,-5.80,20240111,6010,21.63,20240417,9560,-23.54,20230810,6010,21.63,20240417,1.45,N,060150,500,232 억,,2375750,N,N,14,N,00,N
|
|
20240703,160536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7300,-80,5,-1.08,1725224440,238562,33.80,7310,7380,7000,9590,5170,7380,7231.70,5.01,0,39797,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3399,197.30,0.94,12,0.51,37.00,7762.00,9560,20230810,-23.64,6010,20240417,21.46,7760,-5.93,20240111,6010,21.46,20240417,9560,-23.64,20230810,6010,21.46,20240417,1.44,N,060150,500,232 억,,2334404,N,N,14,N,00,N
|
|
20240703,150539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,-100,5,-1.36,1681217050,232520,32.94,7310,7380,7000,9590,5170,7380,7230.42,5.01,0,37476,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3390,196.76,0.94,12,0.50,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,140539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,-100,5,-1.36,1615545520,223493,31.66,7310,7380,7000,9590,5170,7380,7228.62,5.01,0,32849,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3390,196.76,0.94,12,0.48,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,130537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7290,-90,5,-1.22,1526789190,211304,29.94,7310,7380,7000,9590,5170,7380,7225.56,5.01,0,29560,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3394,197.03,0.94,12,0.45,37.00,7762.00,9560,20230810,-23.74,6010,20240417,21.30,7760,-6.06,20240111,6010,21.30,20240417,9560,-23.74,20230810,6010,21.30,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7340,-40,5,-0.54,1388055600,192387,27.26,7310,7340,7000,9590,5170,7380,7214.91,5.01,0,24861,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3418,198.38,0.95,12,0.41,37.00,7762.00,9560,20230810,-23.22,6010,20240417,22.13,7760,-5.41,20240111,6010,22.13,20240417,9560,-23.22,20230810,6010,22.13,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,110540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7280,-100,5,-1.36,1210500820,168076,23.81,7310,7330,7000,9590,5170,7380,7202.10,5.01,0,24286,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3390,196.76,0.94,12,0.36,37.00,7762.00,9560,20230810,-23.85,6010,20240417,21.13,7760,-6.19,20240111,6010,21.13,20240417,9560,-23.85,20230810,6010,21.13,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,100539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7230,-150,5,-2.03,967587060,134409,19.04,7310,7330,7000,9590,5170,7380,7198.83,5.01,0,18637,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3367,195.41,0.93,12,0.29,37.00,7762.00,9560,20230810,-24.37,6010,20240417,20.30,7760,-6.83,20240111,6010,20.30,20240417,9560,-24.37,20230810,6010,20.30,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240703,090537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7220,-160,5,-2.17,299506540,41636,5.90,7310,7330,7000,9590,5170,7380,7193.45,5.01,0,-3347,7886,7632,7496,7242,7106,7565,7175,233,2210,500,5460,10,1,46563612,3362,195.14,0.93,12,0.09,37.00,7762.00,9560,20230810,-24.48,6010,20240417,20.13,7760,-6.96,20240111,6010,20.13,20240417,9560,-24.48,20230810,6010,20.13,20240417,1.44,N,060150,500,232 억,,2334404,N,N,9,N,00,N
|
|
20240702,160536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7380,-70,5,-0.94,5322928990,701822,261.84,7490,7750,7360,9680,5220,7450,7585.22,5.00,0,1457,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3436,199.46,0.95,12,1.51,37.00,7762.00,9560,20230810,-22.80,6010,20240417,22.80,7760,-4.90,20240111,6010,22.80,20240417,9560,-22.80,20230810,6010,22.80,20240417,1.47,N,060150,500,232 억,,2330032,N,N,9,N,00,N
|
|
20240702,150537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7470,20,2,0.27,4832749820,635690,237.16,7490,7750,7430,9680,5220,7450,7602.37,5.00,0,7109,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3478,201.89,0.96,12,1.37,37.00,7762.00,9560,20230810,-21.86,6010,20240417,24.29,7760,-3.74,20240111,6010,24.29,20240417,9560,-21.86,20230810,6010,24.29,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,140537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7550,100,2,1.34,4191755700,550151,205.25,7490,7750,7480,9680,5220,7450,7619.28,5.00,0,1805,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3516,204.05,0.97,12,1.18,37.00,7762.00,9560,20230810,-21.03,6010,20240417,25.62,7760,-2.71,20240111,6010,25.62,20240417,9560,-21.03,20230810,6010,25.62,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,130537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7590,140,2,1.88,3837020280,503244,187.75,7490,7750,7480,9680,5220,7450,7624.57,5.00,0,17091,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3534,205.14,0.98,12,1.08,37.00,7762.00,9560,20230810,-20.61,6010,20240417,26.29,7760,-2.19,20240111,6010,26.29,20240417,9560,-20.61,20230810,6010,26.29,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,120538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7590,140,2,1.88,3214504540,421581,157.28,7490,7750,7480,9680,5220,7450,7624.88,5.00,0,35368,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3534,205.14,0.98,12,0.91,37.00,7762.00,9560,20230810,-20.61,6010,20240417,26.29,7760,-2.19,20240111,6010,26.29,20240417,9560,-20.61,20230810,6010,26.29,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,110536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7600,150,2,2.01,1820440910,240097,89.58,7490,7680,7480,9680,5220,7450,7582.11,5.00,0,14252,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3539,205.41,0.98,12,0.52,37.00,7762.00,9560,20230810,-20.50,6010,20240417,26.46,7760,-2.06,20240111,6010,26.46,20240417,9560,-20.50,20230810,6010,26.46,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,100537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7560,110,2,1.48,1450725340,191248,71.35,7490,7680,7480,9680,5220,7450,7585.57,5.00,0,7505,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3520,204.32,0.97,12,0.41,37.00,7762.00,9560,20230810,-20.92,6010,20240417,25.79,7760,-2.58,20240111,6010,25.79,20240417,9560,-20.92,20230810,6010,25.79,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240702,090538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7530,80,2,1.07,181987720,24185,9.02,7490,7540,7480,9680,5220,7450,7524.82,5.00,0,4671,7736,7592,7486,7342,7236,7540,7290,233,2230,500,5510,10,1,46563612,3506,203.51,0.97,12,0.05,37.00,7762.00,9560,20230810,-21.23,6010,20240417,25.29,7760,-2.96,20240111,6010,25.29,20240417,9560,-21.23,20230810,6010,25.29,20240417,1.47,N,060150,500,232 억,,2330032,N,N,0,N,00,N
|
|
20240701,160535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7450,-200,5,-2.61,1988142740,266686,68.97,7600,7630,7380,9940,5360,7650,7454.28,5.15,0,-68047,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3469,201.35,0.96,12,0.57,37.00,7762.00,9560,20230810,-22.07,6010,20240417,23.96,7760,-3.99,20240111,6010,23.96,20240417,9560,-22.07,20230810,6010,23.96,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,150537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7440,-210,5,-2.75,1904069870,255394,66.05,7600,7630,7380,9940,5360,7650,7454.68,5.15,0,-66722,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3464,201.08,0.96,12,0.55,37.00,7762.00,9560,20230810,-22.18,6010,20240417,23.79,7760,-4.12,20240111,6010,23.79,20240417,9560,-22.18,20230810,6010,23.79,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,140535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7440,-210,5,-2.75,1810282000,242808,62.80,7600,7630,7380,9940,5360,7650,7454.83,5.15,0,-67153,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3464,201.08,0.96,12,0.52,37.00,7762.00,9560,20230810,-22.18,6010,20240417,23.79,7760,-4.12,20240111,6010,23.79,20240417,9560,-22.18,20230810,6010,23.79,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,130535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7450,-200,5,-2.61,1743193730,233794,60.47,7600,7630,7380,9940,5360,7650,7455.30,5.15,0,-65782,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3469,201.35,0.96,12,0.50,37.00,7762.00,9560,20230810,-22.07,6010,20240417,23.96,7760,-3.99,20240111,6010,23.96,20240417,9560,-22.07,20230810,6010,23.96,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7420,-230,5,-3.01,1671086670,224101,57.96,7600,7630,7380,9940,5360,7650,7456.01,5.15,0,-64142,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3455,200.54,0.96,12,0.48,37.00,7762.00,9560,20230810,-22.38,6010,20240417,23.46,7760,-4.38,20240111,6010,23.46,20240417,9560,-22.38,20230810,6010,23.46,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,110535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7410,-240,5,-3.14,1545948070,207223,53.59,7600,7630,7380,9940,5360,7650,7459.42,5.15,0,-63312,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3450,200.27,0.95,12,0.45,37.00,7762.00,9560,20230810,-22.49,6010,20240417,23.29,7760,-4.51,20240111,6010,23.29,20240417,9560,-22.49,20230810,6010,23.29,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,100535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7410,-240,5,-3.14,1283942460,171933,44.47,7600,7630,7380,9940,5360,7650,7466.66,5.15,0,-53286,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3450,200.27,0.95,12,0.37,37.00,7762.00,9560,20230810,-22.49,6010,20240417,23.29,7760,-4.51,20240111,6010,23.29,20240417,9560,-22.49,20230810,6010,23.29,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|
|
20240701,090534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,7490,-160,5,-2.09,315811300,41826,10.82,7600,7630,7490,9940,5360,7650,7548.24,5.15,0,-8599,7803,7726,7593,7516,7383,7765,7555,233,2290,500,5660,10,1,46563612,3488,202.43,0.96,12,0.09,37.00,7762.00,9560,20230810,-21.65,6010,20240417,24.63,7760,-3.48,20240111,6010,24.63,20240417,9560,-21.65,20230810,6010,24.63,20240417,1.43,N,060150,500,232 억,,2397210,N,N,8,N,00,N
|