130 lines
55 KiB
CSV
130 lines
55 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
|
|
20240930,160601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,0,3,0.00,453839990,74173,48.54,6120,6180,6070,7900,4260,6080,6118.70,4.99,0,-3967,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2831,164.32,0.78,12,0.16,37.00,7762.00,8160,20230919,-25.49,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,7900,-23.04,20231106,5510,10.34,20240805,1.06,N,060150,500,232 억,,2324843,N,N,136,N,00,N
|
|
20240930,150609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,10,2,0.16,438854120,71710,46.93,6120,6180,6070,7900,4260,6080,6119.85,4.99,0,-3474,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2836,164.59,0.78,12,0.15,37.00,7762.00,8160,20230919,-25.37,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,7900,-22.91,20231106,5510,10.53,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,140607,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6120,40,2,0.66,386537790,63121,41.31,6120,6180,6070,7900,4260,6080,6123.76,4.99,0,-3510,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2850,165.41,0.79,12,0.14,37.00,7762.00,8160,20230919,-25.00,5510,20240805,11.07,7760,-21.13,20240111,5510,11.07,20240805,7900,-22.53,20231106,5510,11.07,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,130607,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,70,2,1.15,351872560,57471,37.61,6120,6180,6070,7900,4260,6080,6122.61,4.99,0,-4703,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2864,166.22,0.79,12,0.12,37.00,7762.00,8160,20230919,-24.63,5510,20240805,11.62,7760,-20.75,20240111,5510,11.62,20240805,7900,-22.15,20231106,5510,11.62,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,120604,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6110,30,2,0.49,315892810,51615,33.78,6120,6180,6070,7900,4260,6080,6120.17,4.99,0,-7228,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2845,165.14,0.79,12,0.11,37.00,7762.00,8160,20230919,-25.12,5510,20240805,10.89,7760,-21.26,20240111,5510,10.89,20240805,7900,-22.66,20231106,5510,10.89,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,110602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6130,50,2,0.82,250312160,40884,26.76,6120,6180,6070,7900,4260,6080,6122.50,4.99,0,-10783,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2854,165.68,0.79,12,0.09,37.00,7762.00,8160,20230919,-24.88,5510,20240805,11.25,7760,-21.01,20240111,5510,11.25,20240805,7900,-22.41,20231106,5510,11.25,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,100600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,10,2,0.16,148860040,24349,15.94,6120,6150,6070,7900,4260,6080,6113.60,4.99,0,-8416,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2836,164.59,0.78,12,0.05,37.00,7762.00,8160,20230919,-25.37,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,7900,-22.91,20231106,5510,10.53,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240930,090539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,20,2,0.33,49270790,8058,5.27,6120,6140,6100,7900,4260,6080,6114.52,4.99,0,-2389,6493,6286,6073,5866,5653,6390,5970,233,1820,500,4490,10,1,46563612,2840,164.86,0.79,12,0.02,37.00,7762.00,8160,20230919,-25.25,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,7900,-22.78,20231106,5510,10.71,20240805,1.06,N,060150,500,232 억,,2324843,N,N,267,N,00,N
|
|
20240927,160602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,180,2,3.05,933163890,152681,434.62,5900,6280,5860,7670,4130,5900,6111.88,5.03,0,-19422,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2831,164.32,0.78,12,0.33,37.00,7762.00,8190,20230918,-25.76,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,7900,-23.04,20231106,5510,10.34,20240805,1.06,N,060150,500,232 억,,2341888,N,N,267,N,00,N
|
|
20240927,150607,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,200,2,3.39,915051810,149705,426.15,5900,6280,5860,7670,4130,5900,6112.37,5.03,0,-19302,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2840,164.86,0.79,12,0.32,37.00,7762.00,8190,20230918,-25.52,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,7900,-22.78,20231106,5510,10.71,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,140613,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,140,2,2.37,275633700,45988,130.91,5900,6050,5860,7670,4130,5900,5993.60,5.03,0,8917,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2812,163.24,0.78,12,0.10,37.00,7762.00,8190,20230918,-26.25,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,7900,-23.54,20231106,5510,9.62,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,130606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6030,130,2,2.20,237695430,39708,113.03,5900,6040,5860,7670,4130,5900,5986.08,5.03,0,8883,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2808,162.97,0.78,12,0.09,37.00,7762.00,8190,20230918,-26.37,5510,20240805,9.44,7760,-22.29,20240111,5510,9.44,20240805,7900,-23.67,20231106,5510,9.44,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,120603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6040,140,2,2.37,221095880,36953,105.19,5900,6040,5860,7670,4130,5900,5983.16,5.03,0,8894,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2812,163.24,0.78,12,0.08,37.00,7762.00,8190,20230918,-26.25,5510,20240805,9.62,7760,-22.16,20240111,5510,9.62,20240805,7900,-23.54,20231106,5510,9.62,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,110606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6020,120,2,2.03,175535700,29382,83.64,5900,6030,5860,7670,4130,5900,5974.26,5.03,0,9525,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2803,162.70,0.78,12,0.06,37.00,7762.00,8190,20230918,-26.50,5510,20240805,9.26,7760,-22.42,20240111,5510,9.26,20240805,7900,-23.80,20231106,5510,9.26,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,100606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5940,40,2,0.68,53706970,9049,25.76,5900,5960,5860,7670,4130,5900,5935.13,5.03,0,2237,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2766,160.54,0.77,12,0.02,37.00,7762.00,8190,20230918,-27.47,5510,20240805,7.80,7760,-23.45,20240111,5510,7.80,20240805,7900,-24.81,20231106,5510,7.80,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240927,090605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5920,20,2,0.34,3313720,562,1.60,5900,5930,5860,7670,4130,5900,5896.30,5.03,0,-338,5980,5940,5890,5850,5800,5960,5870,233,1770,500,4360,10,1,46563612,2757,160.00,0.76,12,0.00,37.00,7762.00,8190,20230918,-27.72,5510,20240805,7.44,7760,-23.71,20240111,5510,7.44,20240805,7900,-25.06,20231106,5510,7.44,20240805,1.06,N,060150,500,232 억,,2341888,N,N,33,N,00,N
|
|
20240926,160555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,30,2,0.51,205421690,34903,91.53,5870,5930,5840,7630,4110,5870,5885.50,5.00,0,11318,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2747,159.46,0.76,12,0.07,37.00,7762.00,8250,20230915,-28.48,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,7900,-25.32,20231106,5510,7.08,20240805,1.06,N,060150,500,232 억,,2330441,N,N,33,N,00,N
|
|
20240926,150555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,20,2,0.34,199499770,33899,88.90,5870,5930,5840,7630,4110,5870,5885.12,5.00,0,11180,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2743,159.19,0.76,12,0.07,37.00,7762.00,8250,20230915,-28.61,5510,20240805,6.90,7760,-24.10,20240111,5510,6.90,20240805,7900,-25.44,20231106,5510,6.90,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,140602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,20,2,0.34,139567490,23705,62.17,5870,5930,5840,7630,4110,5870,5887.68,5.00,0,7597,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2743,159.19,0.76,12,0.05,37.00,7762.00,8250,20230915,-28.61,5510,20240805,6.90,7760,-24.10,20240111,5510,6.90,20240805,7900,-25.44,20231106,5510,6.90,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,130603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,30,2,0.51,102296190,17374,45.56,5870,5930,5840,7630,4110,5870,5887.89,5.00,0,3778,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2747,159.46,0.76,12,0.04,37.00,7762.00,8250,20230915,-28.48,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,7900,-25.32,20231106,5510,7.08,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,120603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,40,2,0.68,70757850,12023,31.53,5870,5930,5840,7630,4110,5870,5885.21,5.00,0,3074,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2752,159.73,0.76,12,0.03,37.00,7762.00,8250,20230915,-28.36,5510,20240805,7.26,7760,-23.84,20240111,5510,7.26,20240805,7900,-25.19,20231106,5510,7.26,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,110602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,10,2,0.17,53930710,9170,24.05,5870,5930,5840,7630,4110,5870,5881.21,5.00,0,2751,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2738,158.92,0.76,12,0.02,37.00,7762.00,8250,20230915,-28.73,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7900,-25.57,20231106,5510,6.72,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,100602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,10,2,0.17,31951690,5437,14.26,5870,5930,5840,7630,4110,5870,5876.71,5.00,0,536,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2738,158.92,0.76,12,0.01,37.00,7762.00,8250,20230915,-28.73,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7900,-25.57,20231106,5510,6.72,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240926,090600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,60,2,1.02,8349510,1421,3.73,5870,5930,5840,7630,4110,5870,5875.80,5.00,0,874,5983,5926,5883,5826,5783,5905,5805,233,1760,500,4340,10,1,46563612,2761,160.27,0.76,12,0.00,37.00,7762.00,8250,20230915,-28.12,5510,20240805,7.62,7760,-23.58,20240111,5510,7.62,20240805,7900,-24.94,20231106,5510,7.62,20240805,1.06,N,060150,500,232 억,,2330441,N,N,2,N,00,N
|
|
20240925,160556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,10,2,0.17,224698360,38128,188.18,5900,5940,5840,7610,4110,5860,5893.28,5.49,0,190,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2733,158.65,0.76,12,0.08,37.00,7762.00,8270,20230914,-29.02,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,7930,-25.98,20230925,5510,6.53,20240805,1.06,N,060150,500,232 억,,2556533,N,N,2,N,00,N
|
|
20240925,150600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,20,2,0.34,221061580,37509,185.13,5900,5940,5840,7610,4110,5860,5893.56,5.49,0,140,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2738,158.92,0.76,12,0.08,37.00,7762.00,8270,20230914,-28.90,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7930,-25.85,20230925,5510,6.72,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,140602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,50,2,0.85,142521890,24224,119.56,5900,5920,5840,7610,4110,5860,5883.50,5.49,0,1151,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2752,159.73,0.76,12,0.05,37.00,7762.00,8270,20230914,-28.54,5510,20240805,7.26,7760,-23.84,20240111,5510,7.26,20240805,7930,-25.47,20230925,5510,7.26,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,130600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,20,2,0.34,98361070,16742,82.63,5900,5900,5840,7610,4110,5860,5875.11,5.49,0,1529,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2738,158.92,0.76,12,0.04,37.00,7762.00,8270,20230914,-28.90,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7930,-25.85,20230925,5510,6.72,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,120559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,20,2,0.34,86454690,14718,72.64,5900,5900,5840,7610,4110,5860,5874.08,5.49,0,1734,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2738,158.92,0.76,12,0.03,37.00,7762.00,8270,20230914,-28.90,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7930,-25.85,20230925,5510,6.72,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,110557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,20,2,0.34,80072740,13633,67.29,5900,5900,5840,7610,4110,5860,5873.45,5.49,0,1684,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2738,158.92,0.76,12,0.03,37.00,7762.00,8270,20230914,-28.90,5510,20240805,6.72,7760,-24.23,20240111,5510,6.72,20240805,7930,-25.85,20230925,5510,6.72,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,100600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,40,2,0.68,67023050,11414,56.33,5900,5900,5840,7610,4110,5860,5872.00,5.49,0,1402,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2747,159.46,0.76,12,0.02,37.00,7762.00,8270,20230914,-28.66,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,7930,-25.60,20230925,5510,7.08,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240925,090600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,10,2,0.17,847490,144,0.71,5900,5900,5870,7610,4110,5860,5885.35,5.49,0,-15,5906,5882,5846,5822,5786,5865,5805,233,1750,500,4330,10,1,46563612,2733,158.65,0.76,12,0.00,37.00,7762.00,8270,20230914,-29.02,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,7930,-25.98,20230925,5510,6.53,20240805,1.06,N,060150,500,232 억,,2556533,N,N,158,N,00,N
|
|
20240924,160556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,30,2,0.51,118349160,20259,42.73,5870,5870,5810,7570,4090,5830,5841.79,5.48,0,5838,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2729,158.38,0.75,12,0.04,37.00,7762.00,8270,20230914,-29.14,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,7930,-26.10,20230925,5510,6.35,20240805,1.04,N,060150,500,232 억,,2550696,N,N,158,N,00,N
|
|
20240924,150556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,20,2,0.34,110595380,18936,39.94,5870,5870,5810,7570,4090,5830,5840.48,5.48,0,5524,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2724,158.11,0.75,12,0.04,37.00,7762.00,8270,20230914,-29.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,7930,-26.23,20230925,5510,6.17,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,140555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,20,2,0.34,73316670,12562,26.49,5870,5870,5810,7570,4090,5830,5836.39,5.48,0,509,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2724,158.11,0.75,12,0.03,37.00,7762.00,8270,20230914,-29.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,7930,-26.23,20230925,5510,6.17,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,130555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,20,2,0.34,67144270,11505,24.26,5870,5870,5810,7570,4090,5830,5836.09,5.48,0,264,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2724,158.11,0.75,12,0.02,37.00,7762.00,8270,20230914,-29.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,7930,-26.23,20230925,5510,6.17,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,120557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,10,2,0.17,52134850,8936,18.85,5870,5870,5810,7570,4090,5830,5834.25,5.48,0,792,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2719,157.84,0.75,12,0.02,37.00,7762.00,8270,20230914,-29.38,5510,20240805,5.99,7760,-24.74,20240111,5510,5.99,20240805,7930,-26.36,20230925,5510,5.99,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,110556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,10,2,0.17,44503830,7626,16.08,5870,5870,5810,7570,4090,5830,5835.80,5.48,0,578,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2719,157.84,0.75,12,0.02,37.00,7762.00,8270,20230914,-29.38,5510,20240805,5.99,7760,-24.74,20240111,5510,5.99,20240805,7930,-26.36,20230925,5510,5.99,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,100554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,30,2,0.51,26384830,4519,9.53,5870,5870,5810,7570,4090,5830,5838.64,5.48,0,-107,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2729,158.38,0.75,12,0.01,37.00,7762.00,8270,20230914,-29.14,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,7930,-26.10,20230925,5510,6.35,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240924,090555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,30,2,0.51,580230,99,0.21,5870,5870,5860,7570,4090,5830,5860.91,5.48,0,-10,5930,5880,5830,5780,5730,5905,5805,233,1740,500,4310,10,1,46563612,2729,158.38,0.75,12,0.00,37.00,7762.00,8270,20230914,-29.14,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,7930,-26.10,20230925,5510,6.35,20240805,1.04,N,060150,500,232 억,,2550696,N,N,16,N,00,N
|
|
20240923,160553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,275477020,47257,46.45,5810,5880,5780,7500,4040,5770,5829.34,5.45,0,11898,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.10,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,16,N,00,N
|
|
20240923,150555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,267990860,45972,45.18,5810,5880,5780,7500,4040,5770,5829.44,5.45,0,11824,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.10,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,140559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,227929800,39090,38.42,5810,5880,5780,7500,4040,5770,5830.90,5.45,0,10561,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.08,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,130556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,216188320,37074,36.44,5810,5880,5780,7500,4040,5770,5831.27,5.45,0,10304,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.08,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,120554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,208899730,35824,35.21,5810,5880,5780,7500,4040,5770,5831.28,5.45,0,9653,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.08,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,110555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,100,2,1.73,196919910,33770,33.19,5810,5880,5780,7500,4040,5770,5831.21,5.45,0,9068,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2733,158.65,0.76,12,0.07,37.00,7762.00,8270,20230914,-29.02,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,7930,-25.98,20230925,5510,6.53,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,100553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,60,2,1.04,95096820,16345,16.06,5810,5860,5780,7500,4040,5770,5818.10,5.45,0,2233,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2715,157.57,0.75,12,0.04,37.00,7762.00,8270,20230914,-29.50,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,7930,-26.48,20230925,5510,5.81,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240923,090554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5810,40,2,0.69,18506510,3188,3.13,5810,5820,5780,7500,4040,5770,5805.05,5.45,0,-715,5956,5862,5816,5722,5676,5840,5700,233,1730,500,4260,10,1,46563612,2705,157.03,0.75,12,0.01,37.00,7762.00,8270,20230914,-29.75,5510,20240805,5.44,7760,-25.13,20240111,5510,5.44,20240805,7930,-26.73,20230925,5510,5.44,20240805,1.04,N,060150,500,232 억,,2539407,N,N,314,N,00,N
|
|
20240913,160526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5840,40,2,0.69,128562130,22143,69.35,5800,5840,5760,7540,4060,5800,5805.76,5.47,0,-1882,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2719,157.84,0.75,12,0.05,37.00,7762.00,8480,20230908,-31.13,5510,20240805,5.99,7760,-24.74,20240111,5510,5.99,20240805,8270,-29.38,20230914,5510,5.99,20240805,1.06,N,060150,500,232 억,,2546450,N,N,1032,N,00,N
|
|
20240913,150531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5830,30,2,0.52,116111910,20010,62.67,5800,5840,5760,7540,4060,5800,5802.69,5.47,0,-1870,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2715,157.57,0.75,12,0.04,37.00,7762.00,8480,20230908,-31.25,5510,20240805,5.81,7760,-24.87,20240111,5510,5.81,20240805,8270,-29.50,20230914,5510,5.81,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,140533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5810,10,2,0.17,83363580,14381,45.04,5800,5840,5760,7540,4060,5800,5796.79,5.47,0,-2333,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2705,157.03,0.75,12,0.03,37.00,7762.00,8480,20230908,-31.49,5510,20240805,5.44,7760,-25.13,20240111,5510,5.44,20240805,8270,-29.75,20230914,5510,5.44,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,130529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,0,3,0.00,74908120,12923,40.47,5800,5840,5760,7540,4060,5800,5796.50,5.47,0,-2333,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2701,156.76,0.75,12,0.03,37.00,7762.00,8480,20230908,-31.60,5510,20240805,5.26,7760,-25.26,20240111,5510,5.26,20240805,8270,-29.87,20230914,5510,5.26,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,120531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5790,-10,5,-0.17,62494720,10783,33.77,5800,5840,5760,7540,4060,5800,5795.67,5.47,0,-2333,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2696,156.49,0.75,12,0.02,37.00,7762.00,8480,20230908,-31.72,5510,20240805,5.08,7760,-25.39,20240111,5510,5.08,20240805,8270,-29.99,20230914,5510,5.08,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,110533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,0,3,0.00,54075530,9331,29.22,5800,5840,5760,7540,4060,5800,5795.26,5.47,0,-2248,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2701,156.76,0.75,12,0.02,37.00,7762.00,8480,20230908,-31.60,5510,20240805,5.26,7760,-25.26,20240111,5510,5.26,20240805,8270,-29.87,20230914,5510,5.26,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,100533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,0,3,0.00,42644470,7358,23.04,5800,5840,5760,7540,4060,5800,5795.66,5.47,0,-2345,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2701,156.76,0.75,12,0.02,37.00,7762.00,8480,20230908,-31.60,5510,20240805,5.26,7760,-25.26,20240111,5510,5.26,20240805,8270,-29.87,20230914,5510,5.26,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240913,090534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,-30,5,-0.52,947320,164,0.51,5800,5800,5760,7540,4060,5800,5776.34,5.47,0,22,5906,5852,5766,5712,5626,5880,5740,233,1740,500,4290,10,1,46563612,2687,155.95,0.74,12,0.00,37.00,7762.00,8480,20230908,-31.96,5510,20240805,4.72,7760,-25.64,20240111,5510,4.72,20240805,8270,-30.23,20230914,5510,4.72,20240805,1.06,N,060150,500,232 억,,2546450,N,N,76,N,00,N
|
|
20240912,160526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,140,2,2.47,184063430,31908,89.42,5680,5820,5680,7350,3970,5660,5768.53,5.45,0,9486,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2701,156.76,0.75,12,0.07,37.00,7762.00,8480,20230908,-31.60,5510,20240805,5.26,7760,-25.26,20240111,5510,5.26,20240805,8270,-29.87,20230914,5510,5.26,20240805,1.05,N,060150,500,232 억,,2537467,N,N,76,N,00,N
|
|
20240912,150529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5790,130,2,2.30,175071180,30355,85.07,5680,5820,5680,7350,3970,5660,5767.46,5.45,0,8787,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2696,156.49,0.75,12,0.07,37.00,7762.00,8480,20230908,-31.72,5510,20240805,5.08,7760,-25.39,20240111,5510,5.08,20240805,8270,-29.99,20230914,5510,5.08,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,140531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,140,2,2.47,133804280,23214,65.06,5680,5820,5680,7350,3970,5660,5763.95,5.45,0,5916,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2701,156.76,0.75,12,0.05,37.00,7762.00,8480,20230908,-31.60,5510,20240805,5.26,7760,-25.26,20240111,5510,5.26,20240805,8270,-29.87,20230914,5510,5.26,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,130529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5810,150,2,2.65,124438130,21597,60.53,5680,5820,5680,7350,3970,5660,5761.82,5.45,0,5787,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2705,157.03,0.75,12,0.05,37.00,7762.00,8480,20230908,-31.49,5510,20240805,5.44,7760,-25.13,20240111,5510,5.44,20240805,8270,-29.75,20230914,5510,5.44,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,120528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,100,2,1.77,66701880,11605,32.52,5680,5770,5680,7350,3970,5660,5747.68,5.45,0,1510,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2682,155.68,0.74,12,0.02,37.00,7762.00,8480,20230908,-32.08,5510,20240805,4.54,7760,-25.77,20240111,5510,4.54,20240805,8270,-30.35,20230914,5510,4.54,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,110526,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,80,2,1.41,46398350,8078,22.64,5680,5770,5680,7350,3970,5660,5743.79,5.45,0,1401,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2673,155.14,0.74,12,0.02,37.00,7762.00,8480,20230908,-32.31,5510,20240805,4.17,7760,-26.03,20240111,5510,4.17,20240805,8270,-30.59,20230914,5510,4.17,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,100528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,100,2,1.77,30167330,5250,14.71,5680,5770,5680,7350,3970,5660,5746.16,5.45,0,838,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2682,155.68,0.74,12,0.01,37.00,7762.00,8480,20230908,-32.08,5510,20240805,4.54,7760,-25.77,20240111,5510,4.54,20240805,8270,-30.35,20230914,5510,4.54,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240912,090528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,70,2,1.24,1429190,250,0.70,5680,5740,5680,7350,3970,5660,5716.76,5.45,0,-33,5786,5722,5686,5622,5586,5755,5655,233,1690,500,4180,10,1,46563612,2668,154.86,0.74,12,0.00,37.00,7762.00,8480,20230908,-32.43,5510,20240805,3.99,7760,-26.16,20240111,5510,3.99,20240805,8270,-30.71,20230914,5510,3.99,20240805,1.05,N,060150,500,232 억,,2537467,N,N,20,N,00,N
|
|
20240911,160517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,10,2,0.18,202731110,35668,159.77,5650,5750,5650,7340,3960,5650,5683.84,5.44,0,6140,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2636,152.97,0.73,12,0.08,37.00,7762.00,8480,20230908,-33.25,5510,20240805,2.72,7760,-27.06,20240111,5510,2.72,20240805,8290,-31.72,20230911,5510,2.72,20240805,1.06,N,060150,500,232 억,,2531328,N,N,20,N,00,N
|
|
20240911,150521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5670,20,2,0.35,186957870,32882,147.29,5650,5750,5650,7340,3960,5650,5685.72,5.44,0,6661,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2640,153.24,0.73,12,0.07,37.00,7762.00,8480,20230908,-33.14,5510,20240805,2.90,7760,-26.93,20240111,5510,2.90,20240805,8290,-31.60,20230911,5510,2.90,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,140521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,40,2,0.71,158327440,27823,124.63,5650,5750,5650,7340,3960,5650,5690.52,5.44,0,6772,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2649,153.78,0.73,12,0.06,37.00,7762.00,8480,20230908,-32.90,5510,20240805,3.27,7760,-26.68,20240111,5510,3.27,20240805,8290,-31.36,20230911,5510,3.27,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,130519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5710,60,2,1.06,146443950,25725,115.23,5650,5750,5650,7340,3960,5650,5692.67,5.44,0,6108,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2659,154.32,0.74,12,0.06,37.00,7762.00,8480,20230908,-32.67,5510,20240805,3.63,7760,-26.42,20240111,5510,3.63,20240805,8290,-31.12,20230911,5510,3.63,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,120523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5700,50,2,0.88,121917610,21403,95.87,5650,5750,5650,7340,3960,5650,5696.29,5.44,0,4842,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2654,154.05,0.73,12,0.05,37.00,7762.00,8480,20230908,-32.78,5510,20240805,3.45,7760,-26.55,20240111,5510,3.45,20240805,8290,-31.24,20230911,5510,3.45,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,110517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5680,30,2,0.53,115575980,20289,90.88,5650,5750,5650,7340,3960,5650,5696.48,5.44,0,4886,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2645,153.51,0.73,12,0.04,37.00,7762.00,8480,20230908,-33.02,5510,20240805,3.09,7760,-26.80,20240111,5510,3.09,20240805,8290,-31.48,20230911,5510,3.09,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,100516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,70,2,1.24,39422970,6899,30.90,5650,5750,5650,7340,3960,5650,5714.30,5.44,0,139,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2663,154.59,0.74,12,0.01,37.00,7762.00,8480,20230908,-32.55,5510,20240805,3.81,7760,-26.29,20240111,5510,3.81,20240805,8290,-31.00,20230911,5510,3.81,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240911,090524,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5700,50,2,0.88,2447560,433,1.94,5650,5700,5650,7340,3960,5650,5652.56,5.44,0,4,5856,5752,5696,5592,5536,5805,5645,233,1690,500,4180,10,1,46563612,2654,154.05,0.73,12,0.00,37.00,7762.00,8480,20230908,-32.78,5510,20240805,3.45,7760,-26.55,20240111,5510,3.45,20240805,8290,-31.24,20230911,5510,3.45,20240805,1.06,N,060150,500,232 억,,2531328,N,N,91,N,00,N
|
|
20240910,160517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,-40,5,-0.70,125684540,22162,44.45,5640,5800,5640,7390,3990,5690,5671.19,5.46,0,-10113,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2631,152.70,0.73,12,0.05,37.00,7762.00,8480,20230908,-33.37,5510,20240805,2.54,7760,-27.19,20240111,5510,2.54,20240805,8290,-31.85,20230911,5510,2.54,20240805,1.06,N,060150,500,232 억,,2541444,N,N,91,N,00,N
|
|
20240910,150521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5650,-40,5,-0.70,119067780,20991,42.10,5640,5800,5640,7390,3990,5690,5672.33,5.46,0,-9940,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2631,152.70,0.73,12,0.05,37.00,7762.00,8480,20230908,-33.37,5510,20240805,2.54,7760,-27.19,20240111,5510,2.54,20240805,8290,-31.85,20230911,5510,2.54,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,140518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,-30,5,-0.53,75507270,13283,26.64,5640,5800,5640,7390,3990,5690,5684.50,5.46,0,-3892,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2636,152.97,0.73,12,0.03,37.00,7762.00,8480,20230908,-33.25,5510,20240805,2.72,7760,-27.06,20240111,5510,2.72,20240805,8290,-31.72,20230911,5510,2.72,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,130519,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,0,3,0.00,55252610,9708,19.47,5640,5800,5640,7390,3990,5690,5691.45,5.46,0,-2231,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2649,153.78,0.73,12,0.02,37.00,7762.00,8480,20230908,-32.90,5510,20240805,3.27,7760,-26.68,20240111,5510,3.27,20240805,8290,-31.36,20230911,5510,3.27,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,120518,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5680,-10,5,-0.18,50649570,8898,17.85,5640,5800,5640,7390,3990,5690,5692.24,5.46,0,-1979,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2645,153.51,0.73,12,0.02,37.00,7762.00,8480,20230908,-33.02,5510,20240805,3.09,7760,-26.80,20240111,5510,3.09,20240805,8290,-31.48,20230911,5510,3.09,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,110517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5700,10,2,0.18,31323280,5500,11.03,5640,5800,5640,7390,3990,5690,5695.14,5.46,0,-543,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2654,154.05,0.73,12,0.01,37.00,7762.00,8480,20230908,-32.78,5510,20240805,3.45,7760,-26.55,20240111,5510,3.45,20240805,8290,-31.24,20230911,5510,3.45,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,100520,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,30,2,0.53,21751110,3823,7.67,5640,5800,5640,7390,3990,5690,5689.54,5.46,0,-285,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2663,154.59,0.74,12,0.01,37.00,7762.00,8480,20230908,-32.55,5510,20240805,3.81,7760,-26.29,20240111,5510,3.81,20240805,8290,-31.00,20230911,5510,3.81,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240910,090517,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,80,2,1.41,2601530,458,0.92,5640,5800,5640,7390,3990,5690,5680.20,5.46,0,-52,5883,5786,5673,5576,5463,5835,5625,233,1700,500,4210,10,1,46563612,2687,155.95,0.74,12,0.00,37.00,7762.00,8480,20230908,-31.96,5510,20240805,4.72,7760,-25.64,20240111,5510,4.72,20240805,8290,-30.40,20230911,5510,4.72,20240805,1.06,N,060150,500,232 억,,2541444,N,N,25,N,00,N
|
|
20240909,160508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5690,-40,5,-0.70,281589910,49858,82.43,5560,5770,5560,7440,4020,5730,5647.83,5.44,0,4087,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2649,153.78,0.73,12,0.11,37.00,7762.00,8480,20230908,-32.90,5510,20240805,3.27,7760,-26.68,20240111,5510,3.27,20240805,8290,-31.36,20230911,5510,3.27,20240805,1.07,N,060150,500,232 억,,2534894,N,N,25,N,00,N
|
|
20240909,150512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,-10,5,-0.17,263071710,46607,77.05,5560,5770,5560,7440,4020,5730,5644.47,5.44,0,3996,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2663,154.59,0.74,12,0.10,37.00,7762.00,8480,20230908,-32.55,5510,20240805,3.81,7760,-26.29,20240111,5510,3.81,20240805,8290,-31.00,20230911,5510,3.81,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,140515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,-10,5,-0.17,237067550,42067,69.55,5560,5770,5560,7440,4020,5730,5635.48,5.44,0,1510,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2663,154.59,0.74,12,0.09,37.00,7762.00,8480,20230908,-32.55,5510,20240805,3.81,7760,-26.29,20240111,5510,3.81,20240805,8290,-31.00,20230911,5510,3.81,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,130512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5720,-10,5,-0.17,199322250,35484,58.66,5560,5720,5560,7440,4020,5730,5617.24,5.44,0,-529,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2663,154.59,0.74,12,0.08,37.00,7762.00,8480,20230908,-32.55,5510,20240805,3.81,7760,-26.29,20240111,5510,3.81,20240805,8290,-31.00,20230911,5510,3.81,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,120510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5710,-20,5,-0.35,192996520,34374,56.83,5560,5720,5560,7440,4020,5730,5614.61,5.44,0,-768,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2659,154.32,0.74,12,0.07,37.00,7762.00,8480,20230908,-32.67,5510,20240805,3.63,7760,-26.42,20240111,5510,3.63,20240805,8290,-31.12,20230911,5510,3.63,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,110510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5660,-70,5,-1.22,170040160,30337,50.15,5560,5720,5560,7440,4020,5730,5605.04,5.44,0,-1067,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2636,152.97,0.73,12,0.07,37.00,7762.00,8480,20230908,-33.25,5510,20240805,2.72,7760,-27.06,20240111,5510,2.72,20240805,8290,-31.72,20230911,5510,2.72,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,100515,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5590,-140,5,-2.44,149930170,26755,44.23,5560,5720,5560,7440,4020,5730,5603.82,5.44,0,-2341,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2603,151.08,0.72,12,0.06,37.00,7762.00,8480,20230908,-34.08,5510,20240805,1.45,7760,-27.96,20240111,5510,1.45,20240805,8290,-32.57,20230911,5510,1.45,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240909,090509,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5620,-110,5,-1.92,32218490,5742,9.49,5560,5720,5560,7440,4020,5730,5611.02,5.44,0,-1204,6096,5912,5796,5612,5496,5855,5555,233,1710,500,4240,10,1,46563612,2617,151.89,0.72,12,0.01,37.00,7762.00,8480,20230908,-33.73,5510,20240805,2.00,7760,-27.58,20240111,5510,2.00,20240805,8290,-32.21,20230911,5510,2.00,20240805,1.07,N,060150,500,232 억,,2534894,N,N,35,N,00,N
|
|
20240906,160504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,-130,5,-2.22,346657720,60299,155.05,5760,5980,5680,7610,4110,5860,5748.98,5.44,0,4967,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2668,154.86,0.74,12,0.13,37.00,7762.00,8480,20230831,-32.43,5510,20240805,3.99,7760,-26.16,20240111,5510,3.99,20240805,8480,-32.43,20230908,5510,3.99,20240805,1.06,N,060150,500,232 억,,2532721,N,N,35,N,00,N
|
|
20240906,150512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,-130,5,-2.22,317663740,55231,142.02,5760,5980,5680,7610,4110,5860,5751.55,5.44,0,6213,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2668,154.86,0.74,12,0.12,37.00,7762.00,8480,20230831,-32.43,5510,20240805,3.99,7760,-26.16,20240111,5510,3.99,20240805,8480,-32.43,20230908,5510,3.99,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,140513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-120,5,-2.05,257339940,44671,114.87,5760,5980,5680,7610,4110,5860,5760.78,5.44,0,6426,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2673,155.14,0.74,12,0.10,37.00,7762.00,8480,20230831,-32.31,5510,20240805,4.17,7760,-26.03,20240111,5510,4.17,20240805,8480,-32.31,20230908,5510,4.17,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,130511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5740,-120,5,-2.05,235402670,40848,105.04,5760,5980,5680,7610,4110,5860,5762.89,5.44,0,6422,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2673,155.14,0.74,12,0.09,37.00,7762.00,8480,20230831,-32.31,5510,20240805,4.17,7760,-26.03,20240111,5510,4.17,20240805,8480,-32.31,20230908,5510,4.17,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,120512,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,-130,5,-2.22,199414290,34573,88.90,5760,5980,5680,7610,4110,5860,5767.92,5.44,0,3692,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2668,154.86,0.74,12,0.07,37.00,7762.00,8480,20230831,-32.43,5510,20240805,3.99,7760,-26.16,20240111,5510,3.99,20240805,8480,-32.43,20230908,5510,3.99,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,110514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,-100,5,-1.71,177596480,30774,79.13,5760,5980,5680,7610,4110,5860,5770.99,5.44,0,3478,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2682,155.68,0.74,12,0.07,37.00,7762.00,8480,20230831,-32.08,5510,20240805,4.54,7760,-25.77,20240111,5510,4.54,20240805,8480,-32.08,20230908,5510,4.54,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,100508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5730,-130,5,-2.22,109477150,18855,48.48,5760,5980,5710,7610,4110,5860,5806.27,5.44,0,-1260,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2668,154.86,0.74,12,0.04,37.00,7762.00,8480,20230831,-32.43,5510,20240805,3.99,7760,-26.16,20240111,5510,3.99,20240805,8480,-32.43,20230908,5510,3.99,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240906,090513,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,0,3,0.00,60829820,10413,26.78,5760,5980,5760,7610,4110,5860,5841.72,5.44,0,790,5986,5922,5866,5802,5746,5895,5775,233,1750,500,4330,10,1,46563612,2729,158.38,0.75,12,0.02,37.00,7762.00,8480,20230831,-30.90,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,8480,-30.90,20230908,5510,6.35,20240805,1.06,N,060150,500,232 억,,2532721,N,N,37,N,00,N
|
|
20240905,160503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,-40,5,-0.68,227147530,38765,45.72,5900,5930,5810,7670,4130,5900,5859.60,5.45,0,-6836,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2729,158.38,0.75,12,0.08,37.00,7762.00,8510,20230830,-31.14,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,8480,-30.90,20230908,5510,6.35,20240805,1.07,N,060150,500,232 억,,2539255,N,N,37,N,00,N
|
|
20240905,150510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-50,5,-0.85,201439410,34372,40.54,5900,5930,5810,7670,4130,5900,5860.57,5.45,0,-7333,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2724,158.11,0.75,12,0.07,37.00,7762.00,8510,20230830,-31.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,8480,-31.01,20230908,5510,6.17,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,140508,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-50,5,-0.85,169088500,28821,33.99,5900,5930,5810,7670,4130,5900,5866.85,5.45,0,-7212,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2724,158.11,0.75,12,0.06,37.00,7762.00,8510,20230830,-31.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,8480,-31.01,20230908,5510,6.17,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,130511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5820,-80,5,-1.36,136468850,23222,27.39,5900,5930,5810,7670,4130,5900,5876.71,5.45,0,-6703,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2710,157.30,0.75,12,0.05,37.00,7762.00,8510,20230830,-31.61,5510,20240805,5.63,7760,-25.00,20240111,5510,5.63,20240805,8480,-31.37,20230908,5510,5.63,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,120507,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-50,5,-0.85,111426580,18930,22.32,5900,5930,5830,7670,4130,5900,5886.24,5.45,0,-6233,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2724,158.11,0.75,12,0.04,37.00,7762.00,8510,20230830,-31.26,5510,20240805,6.17,7760,-24.61,20240111,5510,6.17,20240805,8480,-31.01,20230908,5510,6.17,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,110505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,-10,5,-0.17,63518460,10755,12.68,5900,5930,5890,7670,4130,5900,5905.95,5.45,0,-2005,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2743,159.19,0.76,12,0.02,37.00,7762.00,8510,20230830,-30.79,5510,20240805,6.90,7760,-24.10,20240111,5510,6.90,20240805,8480,-30.54,20230908,5510,6.90,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,100505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,30,2,0.51,35586000,6023,7.10,5900,5930,5900,7670,4130,5900,5908.35,5.45,0,103,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2761,160.27,0.76,12,0.01,37.00,7762.00,8510,20230830,-30.32,5510,20240805,7.62,7760,-23.58,20240111,5510,7.62,20240805,8480,-30.07,20230908,5510,7.62,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240905,090510,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,0,3,0.00,3469530,588,0.69,5900,5930,5900,7670,4130,5900,5900.56,5.45,0,36,6093,5996,5913,5816,5733,5955,5775,233,1770,500,4360,10,1,46563612,2747,159.46,0.76,12,0.00,37.00,7762.00,8510,20230830,-30.67,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,8480,-30.42,20230908,5510,7.08,20240805,1.07,N,060150,500,232 억,,2539255,N,N,151,N,00,N
|
|
20240904,160458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-170,5,-2.80,499480450,84704,175.88,6000,6010,5830,7890,4250,6070,5896.77,5.50,0,-19623,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2747,159.46,0.76,12,0.18,37.00,7762.00,9120,20230829,-35.31,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,8480,-30.42,20230908,5510,7.08,20240805,1.07,N,060150,500,232 억,,2558862,N,N,151,N,00,N
|
|
20240904,150503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,-200,5,-3.29,483725280,82021,170.31,6000,6010,5830,7890,4250,6070,5897.58,5.50,0,-20549,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2733,158.65,0.76,12,0.18,37.00,7762.00,9120,20230829,-35.64,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,8480,-30.78,20230908,5510,6.53,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,140505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,-210,5,-3.46,424702530,71938,149.38,6000,6010,5850,7890,4250,6070,5903.73,5.50,0,-20808,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2729,158.38,0.75,12,0.15,37.00,7762.00,9120,20230829,-35.75,5510,20240805,6.35,7760,-24.48,20240111,5510,6.35,20240805,8480,-30.90,20230908,5510,6.35,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,130504,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5870,-200,5,-3.29,338830830,57300,118.98,6000,6010,5870,7890,4250,6070,5913.28,5.50,0,-14019,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2733,158.65,0.76,12,0.12,37.00,7762.00,9120,20230829,-35.64,5510,20240805,6.53,7760,-24.36,20240111,5510,6.53,20240805,8480,-30.78,20230908,5510,6.53,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,120501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-170,5,-2.80,241609550,40790,84.70,6000,6010,5880,7890,4250,6070,5923.25,5.50,0,-5704,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2747,159.46,0.76,12,0.09,37.00,7762.00,9120,20230829,-35.31,5510,20240805,7.08,7760,-23.97,20240111,5510,7.08,20240805,8480,-30.42,20230908,5510,7.08,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,110500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,-140,5,-2.31,210289160,35492,73.70,6000,6010,5880,7890,4250,6070,5924.97,5.50,0,-4156,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2761,160.27,0.76,12,0.08,37.00,7762.00,9120,20230829,-34.98,5510,20240805,7.62,7760,-23.58,20240111,5510,7.62,20240805,8480,-30.07,20230908,5510,7.62,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,100503,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,-160,5,-2.64,167636770,28260,58.68,6000,6010,5890,7890,4250,6070,5931.95,5.50,0,-3230,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2752,159.73,0.76,12,0.06,37.00,7762.00,9120,20230829,-35.20,5510,20240805,7.26,7760,-23.84,20240111,5510,7.26,20240805,8480,-30.31,20230908,5510,7.26,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240904,090501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-120,5,-1.98,36386850,6079,12.62,6000,6010,5930,7890,4250,6070,5985.66,5.50,0,-341,6183,6126,6063,6006,5943,6155,6035,233,1820,500,4490,10,1,46563612,2771,160.81,0.77,12,0.01,37.00,7762.00,9120,20230829,-34.76,5510,20240805,7.99,7760,-23.32,20240111,5510,7.99,20240805,8480,-29.83,20230908,5510,7.99,20240805,1.07,N,060150,500,232 억,,2558862,N,N,27,N,00,N
|
|
20240903,160456,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-20,5,-0.33,291140960,48113,255.80,6000,6120,6000,7910,4270,6090,6051.19,5.48,0,9153,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2826,164.05,0.78,12,0.10,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,8480,-28.42,20230908,5510,10.16,20240805,1.07,N,060150,500,232 억,,2549710,N,N,27,N,00,N
|
|
20240903,150500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-20,5,-0.33,281081650,46456,246.99,6000,6120,6000,7910,4270,6090,6050.49,5.48,0,9176,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2826,164.05,0.78,12,0.10,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,8480,-28.42,20230908,5510,10.16,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,140501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6060,-30,5,-0.49,273778580,45253,240.59,6000,6120,6000,7910,4270,6090,6049.95,5.48,0,9187,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2822,163.78,0.78,12,0.10,37.00,7762.00,9120,20230829,-33.55,5510,20240805,9.98,7760,-21.91,20240111,5510,9.98,20240805,8480,-28.54,20230908,5510,9.98,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,130500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,0,3,0.00,260239250,43025,228.75,6000,6120,6000,7910,4270,6090,6048.56,5.48,0,9215,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2836,164.59,0.78,12,0.09,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,120454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,0,3,0.00,243163990,40224,213.86,6000,6120,6000,7910,4270,6090,6045.25,5.48,0,9275,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2836,164.59,0.78,12,0.09,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,110452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,0,3,0.00,217324540,35967,191.22,6000,6120,6000,7910,4270,6090,6042.33,5.48,0,9201,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2836,164.59,0.78,12,0.08,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,100453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,0,3,0.00,199332770,33008,175.49,6000,6120,6000,7910,4270,6090,6038.92,5.48,0,9183,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2836,164.59,0.78,12,0.07,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240903,090454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6070,-20,5,-0.33,126485930,21041,111.87,6000,6120,6000,7910,4270,6090,6011.40,5.48,0,4710,6156,6122,6096,6062,6036,6110,6050,233,1820,500,4500,10,1,46563612,2826,164.05,0.78,12,0.05,37.00,7762.00,9120,20230829,-33.44,5510,20240805,10.16,7760,-21.78,20240111,5510,10.16,20240805,8480,-28.42,20230908,5510,10.16,20240805,1.07,N,060150,500,232 억,,2549710,N,N,429,N,00,N
|
|
20240902,160449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-30,5,-0.49,114278790,18777,94.86,6130,6130,6070,7950,4290,6120,6086.10,5.48,0,-3150,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2836,164.59,0.78,12,0.04,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2552877,N,N,429,N,00,N
|
|
20240902,150457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,98423180,16172,81.70,6130,6130,6070,7950,4290,6120,6086.02,5.48,0,-3546,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.03,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,8480,-28.07,20230908,5510,10.71,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,140457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-30,5,-0.49,88659220,14571,73.61,6130,6130,6070,7950,4290,6120,6084.64,5.48,0,-4346,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2836,164.59,0.78,12,0.03,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6090,-30,5,-0.49,71006900,11671,58.96,6130,6130,6070,7950,4290,6120,6084.05,5.48,0,-4883,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2836,164.59,0.78,12,0.03,37.00,7762.00,9120,20230829,-33.22,5510,20240805,10.53,7760,-21.52,20240111,5510,10.53,20240805,8480,-28.18,20230908,5510,10.53,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,120457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,65840170,10822,54.67,6130,6130,6070,7950,4290,6120,6083.92,5.48,0,-4916,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.02,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,8480,-28.07,20230908,5510,10.71,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,110452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6080,-40,5,-0.65,60608690,9962,50.33,6130,6130,6070,7950,4290,6120,6083.99,5.48,0,-4878,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2831,164.32,0.78,12,0.02,37.00,7762.00,9120,20230829,-33.33,5510,20240805,10.34,7760,-21.65,20240111,5510,10.34,20240805,8480,-28.30,20230908,5510,10.34,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,100451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6100,-20,5,-0.33,40403000,6636,33.53,6130,6130,6070,7950,4290,6120,6088.46,5.48,0,-4474,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2840,164.86,0.79,12,0.01,37.00,7762.00,9120,20230829,-33.11,5510,20240805,10.71,7760,-21.39,20240111,5510,10.71,20240805,8480,-28.07,20230908,5510,10.71,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|
|
20240902,090448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6130,10,2,0.16,104210,17,0.09,6130,6130,6130,7950,4290,6120,6130.00,5.48,0,0,6180,6150,6110,6080,6040,6165,6095,233,1830,500,4520,10,1,46563612,2854,165.68,0.79,12,0.00,37.00,7762.00,9120,20230829,-32.79,5510,20240805,11.25,7760,-21.01,20240111,5510,11.25,20240805,8480,-27.71,20230908,5510,11.25,20240805,1.07,N,060150,500,232 억,,2552877,N,N,8,N,00,N
|