170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240830,160549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,30,2,0.49,120570700,19764,65.05,6100,6140,6070,7910,4270,6090,6100.44,5.47,0,7508,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2850,165.41,0.79,12,0.04,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,8510,-28.08,20230830,5510,11.07,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,150554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,30,2,0.49,107039850,17550,57.76,6100,6140,6070,7910,4270,6090,6099.14,5.47,0,6579,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2850,165.41,0.79,12,0.04,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,8510,-28.08,20230830,5510,11.07,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,140555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,20,2,0.33,66493170,10905,35.89,6100,6140,6070,7910,4270,6090,6097.49,5.47,0,2133,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2845,165.14,0.79,12,0.02,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,8510,-28.20,20230830,5510,10.89,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,130550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,20,2,0.33,58829460,9647,31.75,6100,6140,6070,7910,4270,6090,6098.21,5.47,0,1608,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2845,165.14,0.79,12,0.02,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,8510,-28.20,20230830,5510,10.89,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,120554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,0,3,0.00,45482710,7454,24.53,6100,6140,6070,7910,4270,6090,6101.79,5.47,0,1528,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2836,164.59,0.78,12,0.02,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8510,-28.44,20230830,5510,10.53,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,110559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,20,2,0.33,33572420,5501,18.11,6100,6140,6070,7910,4270,6090,6102.97,5.47,0,1546,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2845,165.14,0.79,12,0.01,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,8510,-28.20,20230830,5510,10.89,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,100556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,30,2,0.49,24326400,3987,13.12,6100,6140,6070,7910,4270,6090,6101.43,5.47,0,1582,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2850,165.41,0.79,12,0.01,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,8510,-28.08,20230830,5510,11.07,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240830,090557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,30,2,0.49,9328000,1532,5.04,6100,6120,6070,7910,4270,6090,6088.77,5.47,0,1189,6183,6136,6093,6046,6003,6160,6070,233,1820,500,4500,10,1,46563612,2850,165.41,0.79,12,0.00,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,8510,-28.08,20230830,5510,11.07,20240805,1.07,N,060150,500,232 억,,2545368,N,N,78,N,00,N
|
|
20240829,160557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,10,2,0.16,182887640,30130,95.03,6050,6140,6050,7900,4260,6080,6069.95,5.45,0,5643,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2836,164.59,0.78,12,0.06,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9120,-33.22,20230829,5510,10.53,20240805,1.08,N,060150,500,232 억,,2539708,N,N,78,N,00,N
|
|
20240829,150603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,0,3,0.00,173761270,28628,90.29,6050,6140,6050,7900,4260,6080,6069.63,5.45,0,5229,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2831,164.32,0.78,12,0.06,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9120,-33.33,20230829,5510,10.34,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,140604,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,0,3,0.00,157930590,26019,82.07,6050,6140,6050,7900,4260,6080,6069.82,5.45,0,4670,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2831,164.32,0.78,12,0.06,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9120,-33.33,20230829,5510,10.34,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,130605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-10,5,-0.16,144050740,23733,74.86,6050,6140,6050,7900,4260,6080,6069.64,5.45,0,4078,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2826,164.05,0.78,12,0.05,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,9120,-33.44,20230829,5510,10.16,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,120601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,0,3,0.00,107253730,17664,55.71,6050,6140,6050,7900,4260,6080,6071.88,5.45,0,1691,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2831,164.32,0.78,12,0.04,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9120,-33.33,20230829,5510,10.34,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,110604,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-10,5,-0.16,86214520,14195,44.77,6050,6140,6050,7900,4260,6080,6073.58,5.45,0,1040,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2826,164.05,0.78,12,0.03,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,9120,-33.44,20230829,5510,10.16,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,100601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,30,2,0.49,67947500,11200,35.33,6050,6110,6050,7900,4260,6080,6066.74,5.45,0,615,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2845,165.14,0.79,12,0.02,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9120,-33.00,20230829,5510,10.89,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240829,090602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-10,5,-0.16,6663930,1098,3.46,6050,6110,6050,7900,4260,6080,6069.15,5.45,0,-114,6166,6122,6096,6052,6026,6110,6040,233,1820,500,4490,10,1,46563612,2826,164.05,0.78,12,0.00,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,9120,-33.44,20230829,5510,10.16,20240805,1.08,N,060150,500,232 억,,2539708,N,N,13,N,00,N
|
|
20240828,160544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,-20,5,-0.33,193304200,31704,97.57,6140,6140,6070,7930,4270,6100,6097.15,5.44,0,6232,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2831,164.32,0.78,12,0.07,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9120,-33.33,20230829,5510,10.34,20240805,1.08,N,060150,500,232 억,,2533178,N,N,13,N,00,N
|
|
20240828,150548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,0,3,0.00,186445420,30577,94.10,6140,6140,6070,7930,4270,6100,6097.57,5.44,0,5775,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2840,164.86,0.79,12,0.07,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,140550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-10,5,-0.16,172081750,28217,86.83,6140,6140,6070,7930,4270,6100,6098.51,5.44,0,5106,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2836,164.59,0.78,12,0.06,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9120,-33.22,20230829,5510,10.53,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,130548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,20,2,0.33,155016640,25415,78.21,6140,6140,6070,7930,4270,6100,6099.42,5.44,0,4755,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2850,165.41,0.79,12,0.05,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,9120,-32.89,20230829,5510,11.07,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,120547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-10,5,-0.16,119060650,19511,60.04,6140,6140,6090,7930,4270,6100,6102.23,5.44,0,3752,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2836,164.59,0.78,12,0.04,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9120,-33.22,20230829,5510,10.53,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,110547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,0,3,0.00,61950660,10137,31.20,6140,6140,6090,7930,4270,6100,6111.34,5.44,0,3391,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2840,164.86,0.79,12,0.02,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,100611,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,20,2,0.33,44051830,7208,22.18,6140,6140,6090,7930,4270,6100,6111.52,5.44,0,2073,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2850,165.41,0.79,12,0.02,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,9120,-32.89,20230829,5510,11.07,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240828,090556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,0,3,0.00,1128840,185,0.57,6140,6140,6100,7930,4270,6100,6101.84,5.44,0,-1,6160,6130,6090,6060,6020,6145,6075,233,1830,500,4510,10,1,46563612,2840,164.86,0.79,12,0.00,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2533178,N,N,39,N,00,N
|
|
20240827,160546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,197083130,32422,97.35,6070,6120,6050,7950,4290,6120,6078.68,5.43,0,6333,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.07,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2527070,N,N,39,N,00,N
|
|
20240827,150547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-30,5,-0.49,160564440,26417,79.32,6070,6120,6050,7950,4290,6120,6078.07,5.43,0,5153,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2836,164.59,0.78,12,0.06,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9120,-33.22,20230829,5510,10.53,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,140549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,-10,5,-0.16,152070260,25025,75.14,6070,6120,6050,7950,4290,6120,6076.73,5.43,0,4963,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2845,165.14,0.79,12,0.05,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9120,-33.00,20230829,5510,10.89,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,130551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,145450250,23940,71.88,6070,6120,6050,7950,4290,6120,6075.62,5.43,0,5061,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.05,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,120552,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,-40,5,-0.65,136225240,22425,67.33,6070,6120,6050,7950,4290,6120,6074.70,5.43,0,5118,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2831,164.32,0.78,12,0.05,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9120,-33.33,20230829,5510,10.34,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,110549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,104332440,17173,51.56,6070,6120,6050,7950,4290,6120,6075.38,5.43,0,4703,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.04,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,100547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,75073420,12372,37.15,6070,6120,6050,7950,4290,6120,6068.01,5.43,0,2930,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.03,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9120,-33.11,20230829,5510,10.71,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240827,090547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-30,5,-0.49,3264190,537,1.61,6070,6120,6070,7950,4290,6120,6078.57,5.43,0,188,6286,6202,6146,6062,6006,6175,6035,233,1830,500,4520,10,1,46563612,2836,164.59,0.78,12,0.00,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9120,-33.22,20230829,5510,10.53,20240805,1.08,N,060150,500,232 억,,2527070,N,N,13,N,00,N
|
|
20240826,160540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,-60,5,-0.97,203811860,33274,70.14,6190,6230,6090,8030,4330,6180,6125.26,5.43,0,105,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2850,165.41,0.79,12,0.07,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,9120,-32.89,20230829,5510,11.07,20240805,1.09,N,060150,500,232 억,,2526964,N,N,13,N,00,N
|
|
20240826,150544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,-60,5,-0.97,185711450,30317,63.91,6190,6230,6090,8030,4330,6180,6125.65,5.43,0,-192,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2850,165.41,0.79,12,0.07,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,9120,-32.89,20230829,5510,11.07,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,140546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,-70,5,-1.13,109848290,17886,37.70,6190,6230,6110,8030,4330,6180,6141.58,5.43,0,-2449,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2845,165.14,0.79,12,0.04,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9120,-33.00,20230829,5510,10.89,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,130549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,-60,5,-0.97,95601810,15562,32.80,6190,6230,6110,8030,4330,6180,6143.29,5.43,0,-1256,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2850,165.41,0.79,12,0.03,37.00,7762.00,9120,20230829,-32.89,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,9120,-32.89,20230829,5510,11.07,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,120544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,-70,5,-1.13,77460030,12595,26.55,6190,6230,6110,8030,4330,6180,6150.06,5.43,0,-724,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2845,165.14,0.79,12,0.03,37.00,7762.00,9120,20230829,-33.00,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9120,-33.00,20230829,5510,10.89,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,110544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6140,-40,5,-0.65,53578840,8700,18.34,6190,6230,6130,8030,4330,6180,6158.49,5.43,0,-924,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2859,165.95,0.79,12,0.02,37.00,7762.00,9120,20230829,-32.68,5510,20240805,11.43,7760,-20.88,20240111,5510,11.43,20240805,9120,-32.68,20230829,5510,11.43,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,100547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,-20,5,-0.32,31362400,5082,10.71,6190,6230,6150,8030,4330,6180,6171.27,5.43,0,-1211,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2868,166.49,0.79,12,0.01,37.00,7762.00,9120,20230829,-32.46,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240826,090544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6170,-10,5,-0.16,4920480,797,1.68,6190,6190,6170,8030,4330,6180,6173.75,5.43,0,190,6333,6256,6183,6106,6033,6220,6070,233,1850,500,4570,10,1,46563612,2873,166.76,0.79,12,0.00,37.00,7762.00,9120,20230829,-32.35,5510,20240805,11.98,7760,-20.49,20240111,5510,11.98,20240805,9120,-32.35,20230829,5510,11.98,20240805,1.09,N,060150,500,232 억,,2526964,N,N,0,N,00,N
|
|
20240823,160542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6180,-100,5,-1.59,292788120,47430,92.79,6200,6260,6110,8160,4400,6280,6173.05,5.45,0,-10957,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2878,167.03,0.80,12,0.10,37.00,7762.00,9120,20230829,-32.24,5510,20240805,12.16,7760,-20.36,20240111,5510,12.16,20240805,9120,-32.24,20230829,5510,12.16,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,150545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6170,-110,5,-1.75,270031320,43735,85.56,6200,6260,6110,8160,4400,6280,6174.26,5.45,0,-10382,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2873,166.76,0.79,12,0.09,37.00,7762.00,9120,20230829,-32.35,5510,20240805,11.98,7760,-20.49,20240111,5510,11.98,20240805,9120,-32.35,20230829,5510,11.98,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,140545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6140,-140,5,-2.23,250468340,40557,79.34,6200,6260,6110,8160,4400,6280,6175.71,5.45,0,-9699,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2859,165.95,0.79,12,0.09,37.00,7762.00,9120,20230829,-32.68,5510,20240805,11.43,7760,-20.88,20240111,5510,11.43,20240805,9120,-32.68,20230829,5510,11.43,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,130545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6180,-100,5,-1.59,203119010,32859,64.28,6200,6260,6110,8160,4400,6280,6181.53,5.45,0,-10121,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2878,167.03,0.80,12,0.07,37.00,7762.00,9120,20230829,-32.24,5510,20240805,12.16,7760,-20.36,20240111,5510,12.16,20240805,9120,-32.24,20230829,5510,12.16,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,120543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,-120,5,-1.91,191147340,30915,60.48,6200,6260,6110,8160,4400,6280,6183.00,5.45,0,-9425,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2868,166.49,0.79,12,0.07,37.00,7762.00,9120,20230829,-32.46,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,110544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,-120,5,-1.91,177147460,28641,56.03,6200,6260,6110,8160,4400,6280,6185.10,5.45,0,-9004,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2868,166.49,0.79,12,0.06,37.00,7762.00,9120,20230829,-32.46,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,100543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-60,5,-0.96,18342160,2954,5.78,6200,6260,6200,8160,4400,6280,6209.26,5.45,0,-199,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2896,168.11,0.80,12,0.01,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240823,090545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,-40,5,-0.64,3218050,519,1.02,6200,6260,6200,8160,4400,6280,6200.48,5.45,0,277,6400,6340,6230,6170,6060,6370,6200,233,1880,500,4640,10,1,46563612,2906,168.65,0.80,12,0.00,37.00,7762.00,9120,20230829,-31.58,5510,20240805,13.25,7760,-19.59,20240111,5510,13.25,20240805,9120,-31.58,20230829,5510,13.25,20240805,1.08,N,060150,500,232 억,,2537722,N,N,0,N,00,N
|
|
20240822,160541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6280,60,2,0.96,316166670,50729,69.80,6220,6290,6120,8080,4360,6220,6232.35,5.40,0,23792,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2924,169.73,0.81,12,0.11,37.00,7762.00,9120,20230829,-31.14,5510,20240805,13.97,7760,-19.07,20240111,5510,13.97,20240805,9120,-31.14,20230829,5510,13.97,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,150545,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6280,60,2,0.96,280467480,45040,61.97,6220,6290,6120,8080,4360,6220,6227.08,5.40,0,21812,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2924,169.73,0.81,12,0.10,37.00,7762.00,9120,20230829,-31.14,5510,20240805,13.97,7760,-19.07,20240111,5510,13.97,20240805,9120,-31.14,20230829,5510,13.97,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,140546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,20,2,0.32,213097760,34280,47.17,6220,6250,6120,8080,4360,6220,6216.39,5.40,0,14369,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2906,168.65,0.80,12,0.07,37.00,7762.00,9120,20230829,-31.58,5510,20240805,13.25,7760,-19.59,20240111,5510,13.25,20240805,9120,-31.58,20230829,5510,13.25,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,130546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,0,3,0.00,174257070,28047,38.59,6220,6250,6120,8080,4360,6220,6213.04,5.40,0,10134,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2896,168.11,0.80,12,0.06,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,120549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,20,2,0.32,152434300,24533,33.76,6220,6250,6120,8080,4360,6220,6213.44,5.40,0,9665,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2906,168.65,0.80,12,0.05,37.00,7762.00,9120,20230829,-31.58,5510,20240805,13.25,7760,-19.59,20240111,5510,13.25,20240805,9120,-31.58,20230829,5510,13.25,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,110543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,20,2,0.32,139395740,22440,30.88,6220,6250,6120,8080,4360,6220,6211.93,5.40,0,8397,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2906,168.65,0.80,12,0.05,37.00,7762.00,9120,20230829,-31.58,5510,20240805,13.25,7760,-19.59,20240111,5510,13.25,20240805,9120,-31.58,20230829,5510,13.25,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,100542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,0,3,0.00,88858190,14313,19.69,6220,6250,6120,8080,4360,6220,6208.22,5.40,0,5903,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2896,168.11,0.80,12,0.03,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240822,090544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,10,2,0.16,36360920,5871,8.08,6220,6240,6120,8080,4360,6220,6193.31,5.40,0,2187,6580,6400,6280,6100,5980,6340,6040,233,1860,500,4600,10,1,46563612,2901,168.38,0.80,12,0.01,37.00,7762.00,9120,20230829,-31.69,5510,20240805,13.07,7760,-19.72,20240111,5510,13.07,20240805,9120,-31.69,20230829,5510,13.07,20240805,1.06,N,060150,500,232 억,,2514123,N,N,0,N,00,N
|
|
20240821,160540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-120,5,-1.89,450887450,72284,94.36,6460,6460,6160,8240,4440,6340,6237.72,5.45,0,-24422,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2896,168.11,0.80,12,0.16,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,150546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-120,5,-1.89,441286920,70741,92.35,6460,6460,6160,8240,4440,6340,6238.06,5.45,0,-24405,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2896,168.11,0.80,12,0.15,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,140542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-120,5,-1.89,395080520,63311,82.65,6460,6460,6160,8240,4440,6340,6240.31,5.45,0,-23227,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2896,168.11,0.80,12,0.14,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,130547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6210,-130,5,-2.05,369592090,59211,77.29,6460,6460,6160,8240,4440,6340,6241.95,5.45,0,-22864,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2892,167.84,0.80,12,0.13,37.00,7762.00,9120,20230829,-31.91,5510,20240805,12.70,7760,-19.97,20240111,5510,12.70,20240805,9120,-31.91,20230829,5510,12.70,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,120547,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-120,5,-1.89,353336510,56597,73.88,6460,6460,6160,8240,4440,6340,6243.03,5.45,0,-21484,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2896,168.11,0.80,12,0.12,37.00,7762.00,9120,20230829,-31.80,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,110541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-150,5,-2.37,325124480,52046,67.94,6460,6460,6160,8240,4440,6340,6246.87,5.45,0,-20111,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2882,167.30,0.80,12,0.11,37.00,7762.00,9120,20230829,-32.13,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,100546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,-110,5,-1.74,252922810,40419,52.76,6460,6460,6160,8240,4440,6340,6257.52,5.45,0,-15110,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2901,168.38,0.80,12,0.09,37.00,7762.00,9120,20230829,-31.69,5510,20240805,13.07,7760,-19.72,20240111,5510,13.07,20240805,9120,-31.69,20230829,5510,13.07,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240821,090542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,-30,5,-0.47,62228530,9789,12.78,6460,6460,6300,8240,4440,6340,6356.99,5.45,0,-4271,6446,6392,6336,6282,6226,6365,6255,233,1900,500,4690,10,1,46563612,2938,170.54,0.81,12,0.02,37.00,7762.00,9120,20230829,-30.81,5510,20240805,14.52,7760,-18.69,20240111,5510,14.52,20240805,9120,-30.81,20230829,5510,14.52,20240805,1.08,N,060150,500,232 억,,2538547,N,N,0,N,00,N
|
|
20240820,160536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-10,5,-0.16,474036500,75161,89.83,6350,6390,6280,8250,4450,6350,6306.94,5.43,0,10666,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2952,171.35,0.82,12,0.16,37.00,7762.00,9120,20230829,-30.48,5510,20240805,15.06,7760,-18.30,20240111,5510,15.06,20240805,9120,-30.48,20230829,5510,15.06,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,150543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,-30,5,-0.47,454039250,72000,86.05,6350,6390,6280,8250,4450,6350,6306.10,5.43,0,11299,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2943,170.81,0.81,12,0.15,37.00,7762.00,9120,20230829,-30.70,5510,20240805,14.70,7760,-18.56,20240111,5510,14.70,20240805,9120,-30.70,20230829,5510,14.70,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,140541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,413033030,65511,78.30,6350,6390,6280,8250,4450,6350,6304.79,5.43,0,11737,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2934,170.27,0.81,12,0.14,37.00,7762.00,9120,20230829,-30.92,5510,20240805,14.34,7760,-18.81,20240111,5510,14.34,20240805,9120,-30.92,20230829,5510,14.34,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,393728610,62446,74.63,6350,6390,6280,8250,4450,6350,6305.11,5.43,0,11902,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2934,170.27,0.81,12,0.13,37.00,7762.00,9120,20230829,-30.92,5510,20240805,14.34,7760,-18.81,20240111,5510,14.34,20240805,9120,-30.92,20230829,5510,14.34,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,120543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,364456280,57796,69.07,6350,6390,6280,8250,4450,6350,6305.91,5.43,0,12856,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2934,170.27,0.81,12,0.12,37.00,7762.00,9120,20230829,-30.92,5510,20240805,14.34,7760,-18.81,20240111,5510,14.34,20240805,9120,-30.92,20230829,5510,14.34,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,110539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6290,-60,5,-0.94,321064100,50897,60.83,6350,6390,6280,8250,4450,6350,6308.11,5.43,0,13070,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2929,170.00,0.81,12,0.11,37.00,7762.00,9120,20230829,-31.03,5510,20240805,14.16,7760,-18.94,20240111,5510,14.16,20240805,9120,-31.03,20230829,5510,14.16,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,100538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,-50,5,-0.79,248428770,39355,47.03,6350,6390,6280,8250,4450,6350,6312.51,5.43,0,10783,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2934,170.27,0.81,12,0.08,37.00,7762.00,9120,20230829,-30.92,5510,20240805,14.34,7760,-18.81,20240111,5510,14.34,20240805,9120,-30.92,20230829,5510,14.34,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240820,090539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6370,20,2,0.31,19912020,3125,3.73,6350,6390,6350,8250,4450,6350,6371.85,5.43,0,189,6550,6450,6300,6200,6050,6500,6250,233,1900,500,4690,10,1,46563612,2966,172.16,0.82,12,0.01,37.00,7762.00,9120,20230829,-30.15,5510,20240805,15.61,7760,-17.91,20240111,5510,15.61,20240805,9120,-30.15,20230829,5510,15.61,20240805,1.07,N,060150,500,232 억,,2527804,N,N,20,N,00,N
|
|
20240819,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,200,2,3.25,520557590,82610,166.74,6190,6400,6150,7990,4310,6150,6301.37,5.39,0,16634,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2957,171.62,0.82,12,0.18,37.00,7762.00,9560,20230810,-33.58,5510,20240805,15.25,7760,-18.17,20240111,5510,15.25,20240805,9120,-30.37,20230829,5510,15.25,20240805,1.08,N,060150,500,232 억,,2511212,N,N,20,N,00,N
|
|
20240819,150537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,200,2,3.25,485123040,77027,155.47,6190,6400,6150,7990,4310,6150,6298.09,5.39,0,16376,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2957,171.62,0.82,12,0.17,37.00,7762.00,9560,20230810,-33.58,5510,20240805,15.25,7760,-18.17,20240111,5510,15.25,20240805,9120,-30.37,20230829,5510,15.25,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,140538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,170,2,2.76,388480980,61801,124.74,6190,6400,6150,7990,4310,6150,6286.00,5.39,0,13863,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2943,170.81,0.81,12,0.13,37.00,7762.00,9560,20230810,-33.89,5510,20240805,14.70,7760,-18.56,20240111,5510,14.70,20240805,9120,-30.70,20230829,5510,14.70,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,130536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,190,2,3.09,357230120,56862,114.77,6190,6400,6150,7990,4310,6150,6282.41,5.39,0,13864,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2952,171.35,0.82,12,0.12,37.00,7762.00,9560,20230810,-33.68,5510,20240805,15.06,7760,-18.30,20240111,5510,15.06,20240805,9120,-30.48,20230829,5510,15.06,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,120536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6290,140,2,2.28,218846320,35045,70.74,6190,6310,6150,7990,4310,6150,6244.72,5.39,0,9412,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2929,170.00,0.81,12,0.08,37.00,7762.00,9560,20230810,-34.21,5510,20240805,14.16,7760,-18.94,20240111,5510,14.16,20240805,9120,-31.03,20230829,5510,14.16,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,110537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6300,150,2,2.44,174958340,28067,56.65,6190,6310,6150,7990,4310,6150,6233.60,5.39,0,7382,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2934,170.27,0.81,12,0.06,37.00,7762.00,9560,20230810,-34.10,5510,20240805,14.34,7760,-18.81,20240111,5510,14.34,20240805,9120,-30.92,20230829,5510,14.34,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,100537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,90,2,1.46,88817800,14285,28.83,6190,6250,6150,7990,4310,6150,6217.56,5.39,0,-479,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2906,168.65,0.80,12,0.03,37.00,7762.00,9560,20230810,-34.73,5510,20240805,13.25,7760,-19.59,20240111,5510,13.25,20240805,9120,-31.58,20230829,5510,13.25,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240819,090537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,10,2,0.16,7053890,1143,2.31,6190,6200,6160,7990,4310,6150,6171.38,5.39,0,-1008,6310,6230,6190,6110,6070,6210,6090,233,1840,500,4550,10,1,46563612,2868,166.49,0.79,12,0.00,37.00,7762.00,9560,20230810,-35.56,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.08,N,060150,500,232 억,,2511212,N,N,39,N,00,N
|
|
20240816,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,-50,5,-0.81,306151910,49543,122.17,6250,6270,6150,8060,4340,6200,6179.52,5.40,0,-5292,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2864,166.22,0.79,12,0.11,37.00,7762.00,9560,20230810,-35.67,5510,20240805,11.62,7760,-20.75,20240111,5510,11.62,20240805,9120,-32.57,20230829,5510,11.62,20240805,1.07,N,060150,500,232 억,,2516540,N,N,39,N,00,N
|
|
20240816,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,-40,5,-0.65,266462540,43095,106.27,6250,6270,6150,8060,4340,6200,6183.14,5.40,0,-5345,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2868,166.49,0.79,12,0.09,37.00,7762.00,9560,20230810,-35.56,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,140536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,-50,5,-0.81,222519700,35959,88.67,6250,6270,6150,8060,4340,6200,6188.15,5.40,0,-5464,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2864,166.22,0.79,12,0.08,37.00,7762.00,9560,20230810,-35.67,5510,20240805,11.62,7760,-20.75,20240111,5510,11.62,20240805,9120,-32.57,20230829,5510,11.62,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,130537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,148492560,23950,59.06,6250,6270,6180,8060,4340,6200,6200.11,5.40,0,-5842,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.05,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,120534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,119171650,19212,47.38,6250,6270,6180,8060,4340,6200,6202.98,5.40,0,-3252,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.04,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,110537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,87503040,14095,34.76,6250,6270,6180,8060,4340,6200,6208.09,5.40,0,-2773,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.03,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,100533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,0,3,0.00,64697710,10412,25.68,6250,6270,6200,8060,4340,6200,6213.76,5.40,0,-716,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2887,167.57,0.80,12,0.02,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240816,090534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6260,60,2,0.97,4008930,641,1.58,6250,6270,6250,8060,4340,6200,6254.18,5.40,0,63,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2915,169.19,0.81,12,0.00,37.00,7762.00,9560,20230810,-34.52,5510,20240805,13.61,7760,-19.33,20240111,5510,13.61,20240805,9120,-31.36,20230829,5510,13.61,20240805,1.07,N,060150,500,232 억,,2516540,N,N,21,N,00,N
|
|
20240814,160535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,0,3,0.00,249800770,40455,122.64,6200,6250,6150,8060,4340,6200,6174.74,5.39,0,9042,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2887,167.57,0.80,12,0.09,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2507498,N,N,21,N,00,N
|
|
20240814,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,20,2,0.32,237782530,38519,116.77,6200,6250,6150,8060,4340,6200,6173.12,5.39,0,8533,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2896,168.11,0.80,12,0.08,37.00,7762.00,9560,20230810,-34.94,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,140540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,193293010,31333,94.99,6200,6250,6150,8060,4340,6200,6168.99,5.39,0,6515,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.07,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,130537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6160,-40,5,-0.65,130752230,21184,64.22,6200,6250,6150,8060,4340,6200,6172.22,5.39,0,5322,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2868,166.49,0.79,12,0.05,37.00,7762.00,9560,20230810,-35.56,5510,20240805,11.80,7760,-20.62,20240111,5510,11.80,20240805,9120,-32.46,20230829,5510,11.80,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,120534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,102309650,16573,50.24,6200,6250,6150,8060,4340,6200,6173.27,5.39,0,4610,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.04,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,110531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6170,-30,5,-0.48,80486110,13035,39.52,6200,6250,6150,8060,4340,6200,6174.62,5.39,0,3900,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2873,166.76,0.79,12,0.03,37.00,7762.00,9560,20230810,-35.46,5510,20240805,11.98,7760,-20.49,20240111,5510,11.98,20240805,9120,-32.35,20230829,5510,11.98,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,100531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6180,-20,5,-0.32,63151430,10226,31.00,6200,6250,6150,8060,4340,6200,6175.58,5.39,0,3372,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2878,167.03,0.80,12,0.02,37.00,7762.00,9560,20230810,-35.36,5510,20240805,12.16,7760,-20.36,20240111,5510,12.16,20240805,9120,-32.24,20230829,5510,12.16,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240814,090603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6250,50,2,0.81,2331900,376,1.14,6200,6250,6200,8060,4340,6200,6201.86,5.39,0,-81,6300,6250,6200,6150,6100,6250,6150,233,1860,500,4580,10,1,46563612,2910,168.92,0.81,12,0.00,37.00,7762.00,9560,20230810,-34.62,5510,20240805,13.43,7760,-19.46,20240111,5510,13.43,20240805,9120,-31.47,20230829,5510,13.43,20240805,1.08,N,060150,500,232 억,,2507498,N,N,99,N,00,N
|
|
20240813,160526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,0,3,0.00,202419450,32698,65.26,6200,6250,6150,8060,4340,6200,6190.58,5.40,0,-5851,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2887,167.57,0.80,12,0.07,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2513095,N,N,99,N,00,N
|
|
20240813,150529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6190,-10,5,-0.16,199050930,32155,64.18,6200,6250,6150,8060,4340,6200,6190.36,5.40,0,-5964,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2882,167.30,0.80,12,0.07,37.00,7762.00,9560,20230810,-35.25,5510,20240805,12.34,7760,-20.23,20240111,5510,12.34,20240805,9120,-32.13,20230829,5510,12.34,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,140530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,0,3,0.00,169453090,27380,54.65,6200,6250,6150,8060,4340,6200,6188.94,5.40,0,-4393,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2887,167.57,0.80,12,0.06,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,130531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,20,2,0.32,138568220,22395,44.70,6200,6250,6150,8060,4340,6200,6187.46,5.40,0,-4732,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2896,168.11,0.80,12,0.05,37.00,7762.00,9560,20230810,-34.94,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,120526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,20,2,0.32,123289440,19936,39.79,6200,6250,6150,8060,4340,6200,6184.26,5.40,0,-4929,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2896,168.11,0.80,12,0.04,37.00,7762.00,9560,20230810,-34.94,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,110525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,20,2,0.32,112492930,18199,36.32,6200,6250,6150,8060,4340,6200,6181.27,5.40,0,-5101,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2896,168.11,0.80,12,0.04,37.00,7762.00,9560,20230810,-34.94,5510,20240805,12.89,7760,-19.85,20240111,5510,12.89,20240805,9120,-31.80,20230829,5510,12.89,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,100525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,0,3,0.00,72066820,11670,23.29,6200,6250,6150,8060,4340,6200,6175.39,5.40,0,-2501,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2887,167.57,0.80,12,0.03,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240813,090530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6250,50,2,0.81,1562780,251,0.50,6200,6250,6200,8060,4340,6200,6226.22,5.40,0,-6,6326,6262,6156,6092,5986,6295,6125,233,1860,500,4580,10,1,46563612,2910,168.92,0.81,12,0.00,37.00,7762.00,9560,20230810,-34.62,5510,20240805,13.43,7760,-19.46,20240111,5510,13.43,20240805,9120,-31.47,20230829,5510,13.43,20240805,1.08,N,060150,500,232 억,,2513095,N,N,3,N,00,N
|
|
20240812,160524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,130,2,2.14,309066200,50102,101.61,6100,6220,6050,7890,4250,6070,6168.74,5.36,0,17767,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2887,167.57,0.80,12,0.11,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2495597,N,N,3,N,00,N
|
|
20240812,150526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6210,140,2,2.31,293608080,47610,96.56,6100,6220,6050,7890,4250,6070,6166.94,5.36,0,17178,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2892,167.84,0.80,12,0.10,37.00,7762.00,9560,20230810,-35.04,5510,20240805,12.70,7760,-19.97,20240111,5510,12.70,20240805,9120,-31.91,20230829,5510,12.70,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,140524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6210,140,2,2.31,274252250,44492,90.23,6100,6220,6050,7890,4250,6070,6164.08,5.36,0,15694,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2892,167.84,0.80,12,0.10,37.00,7762.00,9560,20230810,-35.04,5510,20240805,12.70,7760,-19.97,20240111,5510,12.70,20240805,9120,-31.91,20230829,5510,12.70,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,130521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,130,2,2.14,238702710,38764,78.62,6100,6210,6050,7890,4250,6070,6157.85,5.36,0,15306,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2887,167.57,0.80,12,0.08,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,120521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,130,2,2.14,204105590,33169,67.27,6100,6200,6050,7890,4250,6070,6153.50,5.36,0,13831,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2887,167.57,0.80,12,0.07,37.00,7762.00,9560,20230810,-35.15,5510,20240805,12.52,7760,-20.10,20240111,5510,12.52,20240805,9120,-32.02,20230829,5510,12.52,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,110521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6170,100,2,1.65,176280770,28675,58.15,6100,6200,6050,7890,4250,6070,6147.54,5.36,0,13268,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2873,166.76,0.79,12,0.06,37.00,7762.00,9560,20230810,-35.46,5510,20240805,11.98,7760,-20.49,20240111,5510,11.98,20240805,9120,-32.35,20230829,5510,11.98,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,100518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,80,2,1.32,109531830,17868,36.24,6100,6170,6050,7890,4250,6070,6130.06,5.36,0,7618,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2864,166.22,0.79,12,0.04,37.00,7762.00,9560,20230810,-35.67,5510,20240805,11.62,7760,-20.75,20240111,5510,11.62,20240805,9120,-32.57,20230829,5510,11.62,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240812,090517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,80,2,1.32,11169710,1829,3.71,6100,6160,6050,7890,4250,6070,6107.00,5.36,0,608,6196,6132,6086,6022,5976,6110,6000,233,1820,500,4490,10,1,46563612,2864,166.22,0.79,12,0.00,37.00,7762.00,9560,20230810,-35.67,5510,20240805,11.62,7760,-20.75,20240111,5510,11.62,20240805,9120,-32.57,20230829,5510,11.62,20240805,1.08,N,060150,500,232 억,,2495597,N,N,41,N,00,N
|
|
20240809,160516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,30,2,0.50,298894460,48959,91.05,6100,6150,6040,7850,4230,6040,6105.00,5.37,0,-5313,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2826,164.05,0.78,12,0.11,37.00,7762.00,9560,20230810,-36.51,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,9560,-36.51,20230810,5510,10.16,20240805,1.10,N,060150,500,232 억,,2500905,N,N,41,N,00,N
|
|
20240809,150528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,50,2,0.83,277782830,45483,84.58,6100,6150,6040,7850,4230,6040,6107.40,5.37,0,-5157,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2836,164.59,0.78,12,0.10,37.00,7762.00,9560,20230810,-36.30,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9560,-36.30,20230810,5510,10.53,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,140526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,50,2,0.83,258203160,42269,78.60,6100,6150,6040,7850,4230,6040,6108.57,5.37,0,-4820,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2836,164.59,0.78,12,0.09,37.00,7762.00,9560,20230810,-36.30,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,9560,-36.30,20230810,5510,10.53,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,130526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6130,90,2,1.49,235144120,38489,71.58,6100,6150,6040,7850,4230,6040,6109.39,5.37,0,-1946,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2854,165.68,0.79,12,0.08,37.00,7762.00,9560,20230810,-35.88,5510,20240805,11.25,7760,-21.01,20240111,5510,11.25,20240805,9560,-35.88,20230810,5510,11.25,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,120525,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,60,2,0.99,204245060,33421,62.15,6100,6150,6040,7850,4230,6040,6111.28,5.37,0,-1710,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2840,164.86,0.79,12,0.07,37.00,7762.00,9560,20230810,-36.19,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9560,-36.19,20230810,5510,10.71,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,110519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,60,2,0.99,177374350,29013,53.95,6100,6150,6040,7850,4230,6040,6113.62,5.37,0,-1438,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2840,164.86,0.79,12,0.06,37.00,7762.00,9560,20230810,-36.19,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,9560,-36.19,20230810,5510,10.71,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,100528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6140,100,2,1.66,125704600,20521,38.16,6100,6150,6040,7850,4230,6040,6125.66,5.37,0,-60,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2859,165.95,0.79,12,0.04,37.00,7762.00,9560,20230810,-35.77,5510,20240805,11.43,7760,-20.88,20240111,5510,11.43,20240805,9560,-35.77,20230810,5510,11.43,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240809,090520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,70,2,1.16,3945630,645,1.20,6100,6150,6040,7850,4230,6040,6117.26,5.37,0,15,6220,6130,6030,5940,5840,6175,5985,233,1810,500,4460,10,1,46563612,2845,165.14,0.79,12,0.00,37.00,7762.00,9560,20230810,-36.09,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9560,-36.09,20230810,5510,10.89,20240805,1.10,N,060150,500,232 억,,2500905,N,N,25,N,00,N
|
|
20240808,160513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,0,3,0.00,322190240,53501,105.66,5980,6120,5930,7850,4230,6040,6022.08,5.34,0,14778,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2812,163.24,0.78,12,0.11,37.00,7762.00,9560,20230810,-36.82,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,9560,-36.82,20230810,5510,9.62,20240805,1.16,N,060150,500,232 억,,2486121,N,N,25,N,00,N
|
|
20240808,150518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6060,20,2,0.33,245706270,40837,80.65,5980,6120,5930,7850,4230,6040,6016.76,5.34,0,8041,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2822,163.78,0.78,12,0.09,37.00,7762.00,9560,20230810,-36.61,5510,20240805,9.98,7760,-21.91,20240111,5510,9.98,20240805,9560,-36.61,20230810,5510,9.98,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,140520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,70,2,1.16,220529560,36686,72.45,5980,6120,5930,7850,4230,6040,6011.27,5.34,0,7336,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2845,165.14,0.79,12,0.08,37.00,7762.00,9560,20230810,-36.09,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,9560,-36.09,20230810,5510,10.89,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,130521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,40,2,0.66,190469790,31737,62.68,5980,6120,5930,7850,4230,6040,6001.51,5.34,0,5264,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2831,164.32,0.78,12,0.07,37.00,7762.00,9560,20230810,-36.40,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9560,-36.40,20230810,5510,10.34,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,120526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,40,2,0.66,166909140,27865,55.03,5980,6080,5930,7850,4230,6040,5989.92,5.34,0,5904,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2831,164.32,0.78,12,0.06,37.00,7762.00,9560,20230810,-36.40,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,9560,-36.40,20230810,5510,10.34,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,110522,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,-10,5,-0.17,141159000,23614,46.63,5980,6060,5930,7850,4230,6040,5977.77,5.34,0,5218,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2808,162.97,0.78,12,0.05,37.00,7762.00,9560,20230810,-36.92,5510,20240805,9.44,7760,-22.29,20240111,5510,9.44,20240805,9560,-36.92,20230810,5510,9.44,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,100518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6050,10,2,0.17,123411140,20669,40.82,5980,6050,5930,7850,4230,6040,5970.83,5.34,0,5318,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2817,163.51,0.78,12,0.04,37.00,7762.00,9560,20230810,-36.72,5510,20240805,9.80,7760,-22.04,20240111,5510,9.80,20240805,9560,-36.72,20230810,5510,9.80,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240808,090515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5980,-60,5,-0.99,5517030,923,1.82,5980,6030,5970,7850,4230,6040,5977.28,5.34,0,671,6266,6152,5956,5842,5646,6210,5900,233,1810,500,4460,10,1,46563612,2785,161.62,0.77,12,0.00,37.00,7762.00,9560,20230810,-37.45,5510,20240805,8.53,7760,-22.94,20240111,5510,8.53,20240805,9560,-37.45,20230810,5510,8.53,20240805,1.16,N,060150,500,232 억,,2486121,N,N,43,N,00,N
|
|
20240807,160508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,180,2,3.07,302358080,50584,31.47,5760,6070,5760,7610,4110,5860,5977.47,5.33,0,2051,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2812,163.24,0.78,12,0.11,37.00,7762.00,9560,20230810,-36.82,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,9560,-36.82,20230810,5510,9.62,20240805,1.27,N,060150,500,232 억,,2483940,N,N,43,N,00,N
|
|
20240807,150515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,170,2,2.90,294186560,49230,30.62,5760,6070,5760,7610,4110,5860,5975.90,5.33,0,1363,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2808,162.97,0.78,12,0.11,37.00,7762.00,9560,20230810,-36.92,5510,20240805,9.44,7760,-22.29,20240111,5510,9.44,20240805,9560,-36.92,20230810,5510,9.44,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,140519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,180,2,3.07,272046370,45559,28.34,5760,6070,5760,7610,4110,5860,5971.44,5.33,0,1213,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2812,163.24,0.78,12,0.10,37.00,7762.00,9560,20230810,-36.82,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,9560,-36.82,20230810,5510,9.62,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,130515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,180,2,3.07,242380540,40649,25.29,5760,6070,5760,7610,4110,5860,5962.92,5.33,0,596,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2812,163.24,0.78,12,0.09,37.00,7762.00,9560,20230810,-36.82,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,9560,-36.82,20230810,5510,9.62,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,120517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,140,2,2.39,227171820,38129,23.72,5760,6070,5760,7610,4110,5860,5958.13,5.33,0,87,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2794,162.16,0.77,12,0.08,37.00,7762.00,9560,20230810,-37.24,5510,20240805,8.89,7760,-22.68,20240111,5510,8.89,20240805,9560,-37.24,20230810,5510,8.89,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,110516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6020,160,2,2.73,178286380,30016,18.67,5760,6020,5760,7610,4110,5860,5939.87,5.33,0,141,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2803,162.70,0.78,12,0.06,37.00,7762.00,9560,20230810,-37.03,5510,20240805,9.26,7760,-22.42,20240111,5510,9.26,20240805,9560,-37.03,20230810,5510,9.26,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,100511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6000,140,2,2.39,144278510,24348,15.15,5760,6020,5760,7610,4110,5860,5925.84,5.33,0,-1279,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2794,162.16,0.77,12,0.05,37.00,7762.00,9560,20230810,-37.24,5510,20240805,8.89,7760,-22.68,20240111,5510,8.89,20240805,9560,-37.24,20230810,5510,8.89,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240807,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,20,2,0.34,33764980,5824,3.62,5760,5900,5760,7610,4110,5860,5796.91,5.33,0,595,6273,6066,5793,5586,5313,6170,5690,233,1750,500,4330,10,1,46563612,2738,158.92,0.76,12,0.01,37.00,7762.00,9560,20230810,-38.49,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,9560,-38.49,20230810,5510,6.72,20240805,1.27,N,060150,500,232 억,,2483940,N,N,1,N,00,N
|
|
20240806,160506,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,200,2,3.53,936714110,160231,42.27,5520,6000,5520,7350,3970,5660,5846.17,5.28,0,26061,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2729,158.38,0.75,12,0.34,37.00,7762.00,9560,20230810,-38.70,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,9560,-38.70,20230810,5510,6.35,20240805,1.30,N,060150,500,232 억,,2459216,N,N,1,N,00,N
|
|
20240806,150515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,250,2,4.42,867245470,148427,39.16,5520,6000,5520,7350,3970,5660,5843.10,5.28,0,23440,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2752,159.73,0.76,12,0.32,37.00,7762.00,9560,20230810,-38.18,5510,20240805,7.26,7760,-23.84,20240111,5510,7.26,20240805,9560,-38.18,20230810,5510,7.26,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,140512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,210,2,3.71,709551100,121680,32.10,5520,6000,5520,7350,3970,5660,5831.51,5.28,0,7515,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2733,158.65,0.76,12,0.26,37.00,7762.00,9560,20230810,-38.60,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,9560,-38.60,20230810,5510,6.53,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,130511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,250,2,4.42,672924560,115464,30.46,5520,6000,5520,7350,3970,5660,5828.23,5.28,0,5717,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2752,159.73,0.76,12,0.25,37.00,7762.00,9560,20230810,-38.18,5510,20240805,7.26,7760,-23.84,20240111,5510,7.26,20240805,9560,-38.18,20230810,5510,7.26,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,120515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,200,2,3.53,645831850,110855,29.24,5520,6000,5520,7350,3970,5660,5826.15,5.28,0,2943,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2729,158.38,0.75,12,0.24,37.00,7762.00,9560,20230810,-38.70,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,9560,-38.70,20230810,5510,6.35,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,110509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,220,2,3.89,607203980,104261,27.50,5520,6000,5520,7350,3970,5660,5824.13,5.28,0,4720,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2738,158.92,0.76,12,0.22,37.00,7762.00,9560,20230810,-38.49,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,9560,-38.49,20230810,5510,6.72,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,100507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5990,330,2,5.83,370051040,64011,16.89,5520,6000,5520,7350,3970,5660,5781.35,5.28,0,11418,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2789,161.89,0.77,12,0.14,37.00,7762.00,9560,20230810,-37.34,5510,20240805,8.71,7760,-22.81,20240111,5510,8.71,20240805,9560,-37.34,20230810,5510,8.71,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240806,090510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5780,120,2,2.12,110282710,19655,5.19,5520,5830,5520,7350,3970,5660,5610.53,5.28,0,2545,6413,6036,5773,5396,5133,5905,5265,233,1690,500,4180,10,1,46563612,2691,156.22,0.74,12,0.04,37.00,7762.00,9560,20230810,-39.54,5510,20240805,4.90,7760,-25.52,20240111,5510,4.90,20240805,9560,-39.54,20230810,5510,4.90,20240805,1.30,N,060150,500,232 억,,2459216,N,N,63,N,00,N
|
|
20240805,160501,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5660,-590,5,-9.44,2202283520,376763,200.87,5960,6150,5510,8120,4380,6250,5845.37,5.22,0,27148,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2636,152.97,0.73,12,0.81,37.00,7762.00,9560,20230810,-40.79,5510,20240805,2.72,7760,-27.06,20240111,5510,2.72,20240805,9560,-40.79,20230810,5510,2.72,20240805,1.31,N,060150,500,232 억,,2432047,N,N,63,N,00,N
|
|
20240805,150508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5690,-560,5,-8.96,2085781870,356114,189.86,5960,6150,5510,8120,4380,6250,5857.06,5.22,0,22391,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2649,153.78,0.73,12,0.76,37.00,7762.00,9560,20230810,-40.48,5510,20240805,3.27,7760,-26.68,20240111,5510,3.27,20240805,9560,-40.48,20230810,5510,3.27,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,140510,58,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5750,-500,5,-8.00,1418580580,238350,127.08,5960,6150,5750,8120,4380,6250,5951.67,5.22,0,7099,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2677,155.41,0.74,12,0.51,37.00,7762.00,9560,20230810,-39.85,5750,20240805,0.00,7760,-25.90,20240111,5750,0.00,20240805,9560,-39.85,20230810,5750,0.00,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,130508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5870,-380,5,-6.08,1203598330,201386,107.37,5960,6150,5870,8120,4380,6250,5976.57,5.22,0,-7446,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2733,158.65,0.76,12,0.43,37.00,7762.00,9560,20230810,-38.60,5870,20240805,0.00,7760,-24.36,20240111,5870,0.00,20240805,9560,-38.60,20230810,5870,0.00,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,120505,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5950,-300,5,-4.80,971780060,162086,86.42,5960,6150,5920,8120,4380,6250,5995.46,5.22,0,-17940,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2771,160.81,0.77,12,0.35,37.00,7762.00,9560,20230810,-37.76,5920,20240805,0.51,7760,-23.32,20240111,5920,0.51,20240805,9560,-37.76,20230810,5920,0.51,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,110508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5990,-260,5,-4.16,716457640,119240,63.57,5960,6150,5960,8120,4380,6250,6008.53,5.22,0,-18435,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2789,161.89,0.77,12,0.26,37.00,7762.00,9560,20230810,-37.34,5960,20240805,0.50,7760,-22.81,20240111,5960,0.50,20240805,9560,-37.34,20230810,5960,0.50,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,100504,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6010,-240,5,-3.84,544895830,90591,48.30,5960,6150,5960,8120,4380,6250,6014.90,5.22,0,-8422,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2798,162.43,0.77,12,0.19,37.00,7762.00,9560,20230810,-37.13,5960,20240805,0.84,7760,-22.55,20240111,5960,0.84,20240805,9560,-37.13,20230810,5960,0.84,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240805,090502,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6080,-170,5,-2.72,237785410,39503,21.06,5960,6150,5960,8120,4380,6250,6019.43,5.22,0,5735,6616,6432,6316,6132,6016,6375,6075,233,1870,500,4620,10,1,46563612,2831,164.32,0.78,12,0.08,37.00,7762.00,9560,20230810,-36.40,5960,20240805,2.01,7760,-21.65,20240111,5960,2.01,20240805,9560,-36.40,20230810,5960,2.01,20240805,1.31,N,060150,500,232 억,,2432047,N,N,40,N,00,N
|
|
20240802,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6250,-330,5,-5.02,1178960780,187198,438.48,6450,6500,6200,8550,4610,6580,6297.93,5.25,0,-14636,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2910,168.92,0.81,12,0.40,37.00,7762.00,9560,20230810,-34.62,6010,20240417,3.99,7760,-19.46,20240111,6010,3.99,20240417,9560,-34.62,20230810,6010,3.99,20240417,1.33,N,060150,500,232 억,,2446646,N,N,40,N,00,N
|
|
20240802,150455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6260,-320,5,-4.86,1045740460,165802,388.37,6450,6500,6200,8550,4610,6580,6307.16,5.25,0,-17539,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2915,169.19,0.81,12,0.36,37.00,7762.00,9560,20230810,-34.52,6010,20240417,4.16,7760,-19.33,20240111,6010,4.16,20240417,9560,-34.52,20230810,6010,4.16,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,140500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6260,-320,5,-4.86,735260680,116022,271.77,6450,6500,6250,8550,4610,6580,6337.25,5.25,0,-12070,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2915,169.19,0.81,12,0.25,37.00,7762.00,9560,20230810,-34.52,6010,20240417,4.16,7760,-19.33,20240111,6010,4.16,20240417,9560,-34.52,20230810,6010,4.16,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,130458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6340,-240,5,-3.65,452461230,71084,166.50,6450,6500,6320,8550,4610,6580,6365.16,5.25,0,-4668,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2952,171.35,0.82,12,0.15,37.00,7762.00,9560,20230810,-33.68,6010,20240417,5.49,7760,-18.30,20240111,6010,5.49,20240417,9560,-33.68,20230810,6010,5.49,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,120459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6330,-250,5,-3.80,407842780,64044,150.01,6450,6500,6320,8550,4610,6580,6368.17,5.25,0,-3637,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2947,171.08,0.82,12,0.14,37.00,7762.00,9560,20230810,-33.79,6010,20240417,5.32,7760,-18.43,20240111,6010,5.32,20240417,9560,-33.79,20230810,6010,5.32,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,110459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6390,-190,5,-2.89,361253180,56703,132.82,6450,6500,6320,8550,4610,6580,6370.97,5.25,0,-697,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2975,172.70,0.82,12,0.12,37.00,7762.00,9560,20230810,-33.16,6010,20240417,6.32,7760,-17.65,20240111,6010,6.32,20240417,9560,-33.16,20230810,6010,6.32,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,100455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6370,-210,5,-3.19,238959480,37439,87.70,6450,6500,6320,8550,4610,6580,6382.64,5.25,0,-129,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2966,172.16,0.82,12,0.08,37.00,7762.00,9560,20230810,-33.37,6010,20240417,5.99,7760,-17.91,20240111,6010,5.99,20240417,9560,-33.37,20230810,6010,5.99,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240802,090501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-150,5,-2.28,60687750,9462,22.16,6450,6500,6320,8550,4610,6580,6413.84,5.25,0,1940,6686,6632,6546,6492,6406,6660,6520,233,1970,500,4860,10,1,46563612,2994,173.78,0.83,12,0.02,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.33,N,060150,500,232 억,,2446646,N,N,114,N,00,N
|
|
20240801,160455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6580,80,2,1.23,279246350,42665,49.70,6460,6600,6460,8450,4550,6500,6545.08,5.21,0,20519,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3064,177.84,0.85,12,0.09,37.00,7762.00,9560,20230810,-31.17,6010,20240417,9.48,7760,-15.21,20240111,6010,9.48,20240417,9560,-31.17,20230810,6010,9.48,20240417,1.36,N,060150,500,232 억,,2425116,N,N,114,N,00,N
|
|
20240801,150509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,50,2,0.77,269355710,41160,47.94,6460,6600,6460,8450,4550,6500,6544.11,5.21,0,20303,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3050,177.03,0.84,12,0.09,37.00,7762.00,9560,20230810,-31.49,6010,20240417,8.99,7760,-15.59,20240111,6010,8.99,20240417,9560,-31.49,20230810,6010,8.99,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,140504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,60,2,0.92,221757270,33908,39.50,6460,6600,6460,8450,4550,6500,6539.97,5.21,0,16506,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3055,177.30,0.85,12,0.07,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,130457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6570,70,2,1.08,212982180,32572,37.94,6460,6600,6460,8450,4550,6500,6538.81,5.21,0,16456,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3059,177.57,0.85,12,0.07,37.00,7762.00,9560,20230810,-31.28,6010,20240417,9.32,7760,-15.34,20240111,6010,9.32,20240417,9560,-31.28,20230810,6010,9.32,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,120500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,50,2,0.77,200540830,30676,35.73,6460,6600,6460,8450,4550,6500,6537.39,5.21,0,15684,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3050,177.03,0.84,12,0.07,37.00,7762.00,9560,20230810,-31.49,6010,20240417,8.99,7760,-15.59,20240111,6010,8.99,20240417,9560,-31.49,20230810,6010,8.99,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,40,2,0.62,173776980,26589,30.97,6460,6600,6460,8450,4550,6500,6535.67,5.21,0,12559,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3045,176.76,0.84,12,0.06,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,100458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,60,2,0.92,129689760,19837,23.11,6460,6600,6460,8450,4550,6500,6537.77,5.21,0,9347,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3055,177.30,0.85,12,0.04,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|
|
20240801,090449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6530,30,2,0.46,5771650,888,1.03,6460,6530,6460,8450,4550,6500,6499.61,5.21,0,451,6600,6550,6450,6400,6300,6575,6425,233,1950,500,4810,10,1,46563612,3041,176.49,0.84,12,0.00,37.00,7762.00,9560,20230810,-31.69,6010,20240417,8.65,7760,-15.85,20240111,6010,8.65,20240417,9560,-31.69,20230810,6010,8.65,20240417,1.36,N,060150,500,232 억,,2425116,N,N,0,N,00,N
|