170 lines
71 KiB
CSV
170 lines
71 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
|
||
|
|
20230731,161145,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3140,-60,5,-1.88,3087441095,971129,14.38,3200,3265,3120,4160,2240,3200,3176.19,0.98,0,-9144,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,942,13.19,1.33,12,3.24,238.00,2359.00,7820,20220810,-59.85,2755,20230726,13.97,4360,-27.98,20230302,2755,13.97,20230726,7820,-59.85,20220810,2755,13.97,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,151144,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3140,-60,5,-1.88,2967526240,932983,13.82,3200,3265,3120,4160,2240,3200,3177.69,0.98,0,-9304,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,942,13.19,1.33,12,3.11,238.00,2359.00,7820,20220810,-59.85,2755,20230726,13.97,4360,-27.98,20230302,2755,13.97,20230726,7820,-59.85,20220810,2755,13.97,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,141151,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3150,-50,5,-1.56,2748873805,863333,12.78,3200,3265,3120,4160,2240,3200,3181.32,0.98,0,-13182,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,945,13.24,1.34,12,2.88,238.00,2359.00,7820,20220810,-59.72,2755,20230726,14.34,4360,-27.75,20230302,2755,14.34,20230726,7820,-59.72,20220810,2755,14.34,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,131154,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3150,-50,5,-1.56,2617935060,821779,12.17,3200,3265,3120,4160,2240,3200,3183.12,0.98,0,-15732,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,945,13.24,1.34,12,2.74,238.00,2359.00,7820,20220810,-59.72,2755,20230726,14.34,4360,-27.75,20230302,2755,14.34,20230726,7820,-59.72,20220810,2755,14.34,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,121201,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3170,-30,5,-0.94,2387785070,748588,11.09,3200,3265,3120,4160,2240,3200,3187.65,0.98,0,-21984,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,951,13.32,1.34,12,2.49,238.00,2359.00,7820,20220810,-59.46,2755,20230726,15.06,4360,-27.29,20230302,2755,15.06,20230726,7820,-59.46,20220810,2755,15.06,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,111203,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3155,-45,5,-1.41,2271437305,711766,10.54,3200,3265,3120,4160,2240,3200,3189.41,0.98,0,-35249,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,947,13.26,1.34,12,2.37,238.00,2359.00,7820,20220810,-59.65,2755,20230726,14.52,4360,-27.64,20230302,2755,14.52,20230726,7820,-59.65,20220810,2755,14.52,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,101200,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3225,25,2,0.78,1863961100,583894,8.65,3200,3265,3120,4160,2240,3200,3190.19,0.98,0,-25843,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,968,13.55,1.37,12,1.95,238.00,2359.00,7820,20220810,-58.76,2755,20230726,17.06,4360,-26.03,20230302,2755,17.06,20230726,7820,-58.76,20220810,2755,17.06,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230731,091147,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3185,-15,5,-0.47,482655815,150823,2.23,3200,3215,3180,4160,2240,3200,3200.87,0.98,0,9535,3840,3520,3180,2860,2520,3680,3020,150,960,500,2170,5,1,30010576,956,13.38,1.35,12,0.50,238.00,2359.00,7820,20220810,-59.27,2755,20230726,15.61,4360,-26.95,20230302,2755,15.61,20230726,7820,-59.27,20220810,2755,15.61,20230726,3.32,N,347740,500,150 억,,294261,N,N,0,N,00,N
|
||
|
|
20230728,161150,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3200,340,2,11.89,22216123070,6714067,1794.87,2850,3500,2840,3715,2005,2860,3308.98,0.68,0,86779,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,960,13.45,1.36,12,22.37,238.00,2359.00,8340,20220727,-61.63,2755,20230726,16.15,4360,-26.61,20230302,2755,16.15,20230726,7820,-59.08,20220810,2755,16.15,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,151147,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3210,350,2,12.24,21856283140,6601942,1764.89,2850,3500,2840,3715,2005,2860,3310.58,0.68,0,93220,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,963,13.49,1.36,12,22.00,238.00,2359.00,8340,20220727,-61.51,2755,20230726,16.52,4360,-26.38,20230302,2755,16.52,20230726,7820,-58.95,20220810,2755,16.52,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,141145,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3185,325,2,11.36,20811830080,6272036,1676.70,2850,3500,2840,3715,2005,2860,3318.19,0.68,0,63433,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,956,13.38,1.35,12,20.90,238.00,2359.00,8340,20220727,-61.81,2755,20230726,15.61,4360,-26.95,20230302,2755,15.61,20230726,7820,-59.27,20220810,2755,15.61,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,131149,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3275,415,2,14.51,19333139055,5811227,1553.51,2850,3500,2840,3715,2005,2860,3326.86,0.68,0,4954,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,983,13.76,1.39,12,19.36,238.00,2359.00,8340,20220727,-60.73,2755,20230726,18.87,4360,-24.89,20230302,2755,18.87,20230726,7820,-58.12,20220810,2755,18.87,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,121147,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3260,400,2,13.99,17017731895,5105039,1364.73,2850,3500,2840,3715,2005,2860,3333.52,0.68,0,-16770,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,978,13.70,1.38,12,17.01,238.00,2359.00,8340,20220727,-60.91,2755,20230726,18.33,4360,-25.23,20230302,2755,18.33,20230726,7820,-58.31,20220810,2755,18.33,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,111153,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3290,430,2,15.03,9065665525,2740956,732.74,2850,3480,2840,3715,2005,2860,3307.48,0.68,0,-15078,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,987,13.82,1.39,12,9.13,238.00,2359.00,8340,20220727,-60.55,2755,20230726,19.42,4360,-24.54,20230302,2755,19.42,20230726,7820,-57.93,20220810,2755,19.42,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,101144,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,200,2,6.99,449680955,151525,40.51,2850,3060,2840,3715,2005,2860,2967.70,0.68,0,55335,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,918,12.86,1.30,12,0.50,238.00,2359.00,8340,20220727,-63.31,2755,20230726,11.07,4360,-29.82,20230302,2755,11.07,20230726,7820,-60.87,20220810,2755,11.07,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230728,091153,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2885,25,2,0.87,37526095,13155,3.52,2850,2885,2840,3715,2005,2860,2852.61,0.68,0,3646,2963,2911,2873,2821,2783,2892,2802,150,855,500,1940,5,1,30010576,866,12.12,1.22,12,0.04,238.00,2359.00,8340,20220727,-65.41,2755,20230726,4.72,4360,-33.83,20230302,2755,4.72,20230726,7820,-63.11,20220810,2755,4.72,20230726,2.85,N,347740,500,150 억,,204278,N,N,0,N,00,N
|
||
|
|
20230727,161143,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2860,-40,5,-1.38,1070222065,372023,7.17,2895,2925,2835,3770,2030,2900,2876.81,0.45,-132465,68716,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,858,12.02,1.21,12,1.24,238.00,2359.00,8340,20220727,-65.71,2755,20230726,3.81,4360,-34.40,20230302,2755,3.81,20230726,8340,-65.71,20220727,2755,3.81,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,151144,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2880,-20,5,-0.69,1010169645,351044,6.76,2895,2925,2835,3770,2030,2900,2877.61,0.45,-132465,66904,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,864,12.10,1.22,12,1.17,238.00,2359.00,8340,20220727,-65.47,2755,20230726,4.54,4360,-33.94,20230302,2755,4.54,20230726,8340,-65.47,20220727,2755,4.54,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,141139,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2880,-20,5,-0.69,836758305,290611,5.60,2895,2925,2835,3770,2030,2900,2879.30,0.45,-132465,60805,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,864,12.10,1.22,12,0.97,238.00,2359.00,8340,20220727,-65.47,2755,20230726,4.54,4360,-33.94,20230302,2755,4.54,20230726,8340,-65.47,20220727,2755,4.54,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,131137,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2900,0,3,0.00,798862370,277482,5.34,2895,2925,2835,3770,2030,2900,2878.97,0.45,-132465,62728,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,870,12.18,1.23,12,0.92,238.00,2359.00,8340,20220727,-65.23,2755,20230726,5.26,4360,-33.49,20230302,2755,5.26,20230726,8340,-65.23,20220727,2755,5.26,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,121141,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2895,-5,5,-0.17,713757355,247991,4.78,2895,2925,2835,3770,2030,2900,2878.15,0.45,-132465,67312,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,869,12.16,1.23,12,0.83,238.00,2359.00,8340,20220727,-65.29,2755,20230726,5.08,4360,-33.60,20230302,2755,5.08,20230726,8340,-65.29,20220727,2755,5.08,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,111143,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2915,15,2,0.52,648554470,225493,4.34,2895,2925,2835,3770,2030,2900,2876.16,0.45,-132465,63615,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,875,12.25,1.24,12,0.75,238.00,2359.00,8340,20220727,-65.05,2755,20230726,5.81,4360,-33.14,20230302,2755,5.81,20230726,8340,-65.05,20220727,2755,5.81,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,101140,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2900,0,3,0.00,578557400,201366,3.88,2895,2925,2835,3770,2030,2900,2873.16,0.45,-132465,61284,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,870,12.18,1.23,12,0.67,238.00,2359.00,8340,20220727,-65.23,2755,20230726,5.26,4360,-33.49,20230302,2755,5.26,20230726,8340,-65.23,20220727,2755,5.26,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230727,091138,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2865,-35,5,-1.21,246774270,85480,1.65,2895,2925,2835,3770,2030,2900,2886.92,0.45,-132465,23767,3603,3251,3003,2651,2403,3127,2527,150,870,500,1970,5,1,30010576,860,12.04,1.21,12,0.28,238.00,2359.00,8340,20220727,-65.65,2755,20230726,3.99,4360,-34.29,20230302,2755,3.99,20230726,8340,-65.65,20220727,2755,3.99,20230726,2.87,N,347740,500,150 억,,134787,N,N,0,N,00,N
|
||
|
|
20230726,161137,55,50.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,50,N,2900,35,2,1.22,16117066840,5168078,3022.37,3120,3355,2755,3720,2010,2865,3118.78,0.89,0,-131211,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,870,12.18,1.23,12,17.22,238.00,2359.00,8340,20220727,-65.23,2755,20230726,5.26,4360,-33.49,20230302,2755,5.26,20230726,8340,-65.23,20220727,2755,5.26,20230726,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,151142,55,50.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,50,N,2990,125,2,4.36,15816432125,5066365,2962.89,3120,3355,2755,3720,2010,2865,3121.85,0.89,0,-128870,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,897,12.56,1.27,12,16.88,238.00,2359.00,8340,20220727,-64.15,2755,20230726,8.53,4360,-31.42,20230302,2755,8.53,20230726,8340,-64.15,20220727,2755,8.53,20230726,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,141133,55,50.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,50,N,2835,-30,5,-1.05,14558455780,4646411,2717.29,3120,3355,2755,3720,2010,2865,3133.27,0.89,0,-128516,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,851,11.91,1.20,12,15.48,238.00,2359.00,8340,20220727,-66.01,2755,20230726,2.90,4360,-34.98,20230302,2755,2.90,20230726,8340,-66.01,20220727,2755,2.90,20230726,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,131129,55,50.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,50,N,2935,70,2,2.44,13767624390,4374326,2558.18,3120,3355,2755,3720,2010,2865,3147.37,0.89,0,-129137,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,881,12.33,1.24,12,14.58,238.00,2359.00,8340,20220727,-64.81,2755,20230726,6.53,4360,-32.68,20230302,2755,6.53,20230726,8340,-64.81,20220727,2755,6.53,20230726,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,121134,55,50.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,50,N,2870,5,2,0.17,13135604620,4158630,2432.03,3120,3355,2755,3720,2010,2865,3158.64,0.89,0,-128089,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,861,12.06,1.22,12,13.86,238.00,2359.00,8340,20220727,-65.59,2755,20230726,4.17,4360,-34.17,20230302,2755,4.17,20230726,8340,-65.59,20220727,2755,4.17,20230726,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,111128,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2935,70,2,2.44,12253494420,3848169,2250.47,3120,3355,2920,3720,2010,2865,3184.24,0.89,0,-133175,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,881,12.33,1.24,12,12.82,238.00,2359.00,8340,20220727,-64.81,2835,20221013,3.53,4360,-32.68,20230302,2845,3.16,20230710,8340,-64.81,20220727,2835,3.53,20221013,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,101137,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3130,265,2,9.25,10854104125,3384368,1979.23,3120,3355,2950,3720,2010,2865,3207.13,0.89,0,-132487,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,939,13.15,1.33,12,11.28,238.00,2359.00,8340,20220727,-62.47,2835,20221013,10.41,4360,-28.21,20230302,2845,10.02,20230710,8340,-62.47,20220727,2835,10.41,20221013,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230726,091130,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3275,410,2,14.31,3576828490,1119752,654.85,3120,3330,2950,3720,2010,2865,3194.30,0.89,0,-30173,2978,2921,2893,2836,2808,2907,2822,150,855,500,1940,5,1,30010576,983,13.76,1.39,12,3.73,238.00,2359.00,8340,20220727,-60.73,2835,20221013,15.52,4360,-24.89,20230302,2845,15.11,20230710,8340,-60.73,20220727,2835,15.52,20221013,2.92,N,347740,500,150 억,,267252,N,N,0,N,00,N
|
||
|
|
20230725,161128,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2865,-85,5,-2.88,340451165,117800,92.41,2925,2950,2865,3835,2065,2950,2890.36,0.93,0,-13713,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,860,12.04,1.21,12,0.39,238.00,2359.00,8340,20220727,-65.65,2835,20221013,1.06,4360,-34.29,20230302,2845,0.70,20230710,21700,-86.80,20220725,2835,1.06,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,151116,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2915,-35,5,-1.19,323294335,111817,87.71,2925,2950,2865,3835,2065,2950,2891.28,0.93,0,-12464,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,875,12.25,1.24,12,0.37,238.00,2359.00,8340,20220727,-65.05,2835,20221013,2.82,4360,-33.14,20230302,2845,2.46,20230710,21700,-86.57,20220725,2835,2.82,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,141114,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2885,-65,5,-2.20,257806715,89040,69.85,2925,2950,2870,3835,2065,2950,2895.40,0.93,0,-7974,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,866,12.12,1.22,12,0.30,238.00,2359.00,8340,20220727,-65.41,2835,20221013,1.76,4360,-33.83,20230302,2845,1.41,20230710,21700,-86.71,20220725,2835,1.76,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,131125,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2880,-70,5,-2.37,246169060,85009,66.68,2925,2950,2870,3835,2065,2950,2895.80,0.93,0,-7661,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,864,12.10,1.22,12,0.28,238.00,2359.00,8340,20220727,-65.47,2835,20221013,1.59,4360,-33.94,20230302,2845,1.23,20230710,21700,-86.73,20220725,2835,1.59,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,121124,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2875,-75,5,-2.54,218551895,75398,59.14,2925,2950,2870,3835,2065,2950,2898.64,0.93,0,-8302,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,863,12.08,1.22,12,0.25,238.00,2359.00,8340,20220727,-65.53,2835,20221013,1.41,4360,-34.06,20230302,2845,1.05,20230710,21700,-86.75,20220725,2835,1.41,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,111121,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2900,-50,5,-1.69,163077665,56167,44.06,2925,2950,2880,3835,2065,2950,2903.44,0.93,0,-3923,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,870,12.18,1.23,12,0.19,238.00,2359.00,8340,20220727,-65.23,2835,20221013,2.29,4360,-33.49,20230302,2845,1.93,20230710,21700,-86.64,20220725,2835,2.29,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,101122,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2930,-20,5,-0.68,105790150,36350,28.51,2925,2950,2895,3835,2065,2950,2910.32,0.93,0,-2022,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,879,12.31,1.24,12,0.12,238.00,2359.00,8340,20220727,-64.87,2835,20221013,3.35,4360,-32.80,20230302,2845,2.99,20230710,21700,-86.50,20220725,2835,3.35,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230725,091119,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2930,-20,5,-0.68,3774200,1289,1.01,2925,2930,2925,3835,2065,2950,2928.01,0.93,0,-267,3110,3030,2975,2895,2840,3002,2867,150,885,500,2000,5,1,30010576,879,12.31,1.24,12,0.00,238.00,2359.00,8340,20220727,-64.87,2835,20221013,3.35,4360,-32.80,20230302,2845,2.99,20230710,21700,-86.50,20220725,2835,3.35,20221013,2.89,N,347740,500,150 억,,280432,N,N,0,N,00,N
|
||
|
|
20230724,161121,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2950,-120,5,-3.91,378700005,127450,249.02,3030,3055,2920,3990,2150,3070,2971.51,1.07,0,-40457,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,885,12.39,1.25,12,0.42,238.00,2359.00,8340,20220727,-64.63,2835,20221013,4.06,4360,-32.34,20230302,2845,3.69,20230710,21700,-86.41,20220725,2835,4.06,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,151116,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2930,-140,5,-4.56,354641455,119262,233.02,3030,3055,2920,3990,2150,3070,2973.63,1.07,0,-35407,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,879,12.31,1.24,12,0.40,238.00,2359.00,8340,20220727,-64.87,2835,20221013,3.35,4360,-32.80,20230302,2845,2.99,20230710,21700,-86.50,20220725,2835,3.35,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,141114,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2965,-105,5,-3.42,338907280,113905,222.55,3030,3055,2920,3990,2150,3070,2975.35,1.07,0,-33873,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,890,12.46,1.26,12,0.38,238.00,2359.00,8340,20220727,-64.45,2835,20221013,4.59,4360,-32.00,20230302,2845,4.22,20230710,21700,-86.34,20220725,2835,4.59,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,131116,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2935,-135,5,-4.40,286800915,96147,187.86,3030,3055,2930,3990,2150,3070,2982.94,1.07,0,-32846,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,881,12.33,1.24,12,0.32,238.00,2359.00,8340,20220727,-64.81,2835,20221013,3.53,4360,-32.68,20230302,2845,3.16,20230710,21700,-86.47,20220725,2835,3.53,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,121118,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2950,-120,5,-3.91,261934320,87686,171.33,3030,3055,2950,3990,2150,3070,2987.19,1.07,0,-31967,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,885,12.39,1.25,12,0.29,238.00,2359.00,8340,20220727,-64.63,2835,20221013,4.06,4360,-32.34,20230302,2845,3.69,20230710,21700,-86.41,20220725,2835,4.06,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,111121,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2985,-85,5,-2.77,168251240,56073,109.56,3030,3055,2980,3990,2150,3070,3000.57,1.07,0,-20451,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,896,12.54,1.27,12,0.19,238.00,2359.00,8340,20220727,-64.21,2835,20221013,5.29,4360,-31.54,20230302,2845,4.92,20230710,21700,-86.24,20220725,2835,5.29,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,101110,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2990,-80,5,-2.61,133205360,44345,86.64,3030,3055,2980,3990,2150,3070,3003.84,1.07,0,-14572,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,897,12.56,1.27,12,0.15,238.00,2359.00,8340,20220727,-64.15,2835,20221013,5.47,4360,-31.42,20230302,2845,5.10,20230710,21700,-86.22,20220725,2835,5.47,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230724,091118,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3045,-25,5,-0.81,31724335,10488,20.49,3030,3055,3020,3990,2150,3070,3024.82,1.07,0,-4662,3146,3107,3061,3022,2976,3127,3042,150,920,500,2080,5,1,30010576,914,12.79,1.29,12,0.03,238.00,2359.00,8340,20220727,-63.49,2835,20221013,7.41,4360,-30.16,20230302,2845,7.03,20230710,21700,-85.97,20220725,2835,7.41,20221013,2.90,N,347740,500,150 억,,320773,N,N,0,N,00,N
|
||
|
|
20230721,161105,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3070,0,3,0.00,153232125,50046,104.14,3015,3100,3015,3990,2150,3070,3061.69,1.06,0,1737,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,921,12.90,1.30,12,0.17,238.00,2359.00,8340,20220727,-63.19,2835,20221013,8.29,4360,-29.59,20230302,2845,7.91,20230710,22400,-86.29,20220721,2835,8.29,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,151108,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3050,-20,5,-0.65,136164585,44482,92.56,3015,3100,3015,3990,2150,3070,3061.12,1.06,0,2537,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,915,12.82,1.29,12,0.15,238.00,2359.00,8340,20220727,-63.43,2835,20221013,7.58,4360,-30.05,20230302,2845,7.21,20230710,22400,-86.38,20220721,2835,7.58,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,141103,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-10,5,-0.33,117283535,38296,79.69,3015,3100,3015,3990,2150,3070,3062.55,1.06,0,3118,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,918,12.86,1.30,12,0.13,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,22400,-86.34,20220721,2835,7.94,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,131108,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3070,0,3,0.00,112516045,36741,76.45,3015,3100,3015,3990,2150,3070,3062.41,1.06,0,3227,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,921,12.90,1.30,12,0.12,238.00,2359.00,8340,20220727,-63.19,2835,20221013,8.29,4360,-29.59,20230302,2845,7.91,20230710,22400,-86.29,20220721,2835,8.29,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,121121,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3070,0,3,0.00,106170250,34668,72.14,3015,3100,3015,3990,2150,3070,3062.48,1.06,0,3543,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,921,12.90,1.30,12,0.12,238.00,2359.00,8340,20220727,-63.19,2835,20221013,8.29,4360,-29.59,20230302,2845,7.91,20230710,22400,-86.29,20220721,2835,8.29,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,111118,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3065,-5,5,-0.16,98469300,32154,66.91,3015,3100,3015,3990,2150,3070,3062.43,1.06,0,1813,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,920,12.88,1.30,12,0.11,238.00,2359.00,8340,20220727,-63.25,2835,20221013,8.11,4360,-29.70,20230302,2845,7.73,20230710,22400,-86.32,20220721,2835,8.11,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,101116,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-10,5,-0.33,55215320,18041,37.54,3015,3100,3015,3990,2150,3070,3060.54,1.06,0,-1285,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,918,12.86,1.30,12,0.06,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,22400,-86.34,20220721,2835,7.94,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230721,091113,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3065,-5,5,-0.16,14250070,4709,9.80,3015,3070,3015,3990,2150,3070,3026.08,1.06,0,1736,3123,3096,3043,3016,2963,3110,3030,150,920,500,2080,5,1,30010576,920,12.88,1.30,12,0.02,238.00,2359.00,8340,20220727,-63.25,2835,20221013,8.11,4360,-29.70,20230302,2845,7.73,20230710,22400,-86.32,20220721,2835,8.11,20221013,2.91,N,347740,500,150 억,,319478,N,N,0,N,00,N
|
||
|
|
20230720,161101,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3070,65,2,2.16,145369130,47808,100.24,2990,3070,2990,3905,2105,3005,3040.68,1.05,0,4689,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,921,12.90,1.30,12,0.16,238.00,2359.00,8340,20220727,-63.19,2835,20221013,8.29,4360,-29.59,20230302,2845,7.91,20230710,22400,-86.29,20220721,2835,8.29,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,151102,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,55,2,1.83,130269995,42874,89.89,2990,3070,2990,3905,2105,3005,3038.44,1.05,0,4762,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,918,12.86,1.30,12,0.14,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,22400,-86.34,20220721,2835,7.94,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,141100,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3050,45,2,1.50,94138575,31057,65.12,2990,3055,2990,3905,2105,3005,3031.15,1.05,0,5378,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,915,12.82,1.29,12,0.10,238.00,2359.00,8340,20220727,-63.43,2835,20221013,7.58,4360,-30.05,20230302,2845,7.21,20230710,22400,-86.38,20220721,2835,7.58,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,131102,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3035,30,2,1.00,63819315,21084,44.21,2990,3050,2990,3905,2105,3005,3026.91,1.05,0,4400,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,911,12.75,1.29,12,0.07,238.00,2359.00,8340,20220727,-63.61,2835,20221013,7.05,4360,-30.39,20230302,2845,6.68,20230710,22400,-86.45,20220721,2835,7.05,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,121110,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3045,40,2,1.33,53259505,17615,36.93,2990,3050,2990,3905,2105,3005,3023.53,1.05,0,4509,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,914,12.79,1.29,12,0.06,238.00,2359.00,8340,20220727,-63.49,2835,20221013,7.41,4360,-30.16,20230302,2845,7.03,20230710,22400,-86.41,20220721,2835,7.41,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,111107,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3050,45,2,1.50,50101590,16578,34.76,2990,3050,2990,3905,2105,3005,3022.17,1.05,0,4633,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,915,12.82,1.29,12,0.06,238.00,2359.00,8340,20220727,-63.43,2835,20221013,7.58,4360,-30.05,20230302,2845,7.21,20230710,22400,-86.38,20220721,2835,7.58,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,101054,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3020,15,2,0.50,24158575,8000,16.77,2990,3050,2990,3905,2105,3005,3019.82,1.05,0,686,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,906,12.69,1.28,12,0.03,238.00,2359.00,8340,20220727,-63.79,2835,20221013,6.53,4360,-30.73,20230302,2845,6.15,20230710,22400,-86.52,20220721,2835,6.53,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230720,091058,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3020,15,2,0.50,3993935,1335,2.80,2990,3020,2990,3905,2105,3005,2991.71,1.05,0,99,3075,3040,3010,2975,2945,3025,2960,150,900,500,2040,5,1,30010576,906,12.69,1.28,12,0.00,238.00,2359.00,8340,20220727,-63.79,2835,20221013,6.53,4360,-30.73,20230302,2845,6.15,20230710,22400,-86.52,20220721,2835,6.53,20221013,2.89,N,347740,500,150 억,,314916,N,N,0,N,00,N
|
||
|
|
20230719,161117,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3005,-5,5,-0.17,142623400,47444,72.88,3010,3045,2980,3910,2110,3010,3006.14,1.02,0,8128,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,902,12.63,1.27,12,0.16,238.00,2359.00,8340,20220727,-63.97,2835,20221013,6.00,4360,-31.08,20230302,2845,5.62,20230710,23450,-87.19,20220719,2835,6.00,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,151116,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,0,3,0.00,135898850,45209,69.45,3010,3045,2980,3910,2110,3010,3006.01,1.02,0,7947,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,903,12.65,1.28,12,0.15,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2845,5.80,20230710,23450,-87.16,20220719,2835,6.17,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,141121,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,5,2,0.17,115103590,38298,58.83,3010,3045,2980,3910,2110,3010,3005.47,1.02,0,6301,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,905,12.67,1.28,12,0.13,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220719,2835,6.35,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,131105,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,5,2,0.17,94224260,31365,48.18,3010,3045,2980,3910,2110,3010,3004.12,1.02,0,4302,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,905,12.67,1.28,12,0.10,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220719,2835,6.35,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,121123,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,5,2,0.17,91584240,30489,46.84,3010,3045,2980,3910,2110,3010,3003.85,1.02,0,3736,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,905,12.67,1.28,12,0.10,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220719,2835,6.35,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,111119,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,0,3,0.00,70311420,23436,36.00,3010,3045,2980,3910,2110,3010,3000.15,1.02,0,416,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,903,12.65,1.28,12,0.08,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2845,5.80,20230710,23450,-87.16,20220719,2835,6.17,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,101110,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3000,-10,5,-0.33,57982300,19336,29.70,3010,3045,2980,3910,2110,3010,2998.67,1.02,0,-1977,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,900,12.61,1.27,12,0.06,238.00,2359.00,8340,20220727,-64.03,2835,20221013,5.82,4360,-31.19,20230302,2845,5.45,20230710,23450,-87.21,20220719,2835,5.82,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230719,091109,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3000,-10,5,-0.33,14067650,4693,7.21,3010,3020,2980,3910,2110,3010,2997.58,1.02,0,-1936,3096,3052,3026,2982,2956,3040,2970,150,900,500,2040,5,1,30010576,900,12.61,1.27,12,0.02,238.00,2359.00,8340,20220727,-64.03,2835,20221013,5.82,4360,-31.19,20230302,2845,5.45,20230710,23450,-87.21,20220719,2835,5.82,20221013,2.94,N,347740,500,150 억,,306769,N,N,0,N,00,N
|
||
|
|
20230718,161109,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,-50,5,-1.63,195735495,64703,67.41,3060,3070,3000,3975,2145,3060,3025.21,1.04,0,-4950,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,903,12.65,1.28,12,0.22,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2845,5.80,20230710,23450,-87.16,20220719,2835,6.17,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,151108,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3025,-35,5,-1.14,183705595,60707,63.25,3060,3070,3000,3975,2145,3060,3026.10,1.04,0,-5166,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,908,12.71,1.28,12,0.20,238.00,2359.00,8340,20220727,-63.73,2835,20221013,6.70,4360,-30.62,20230302,2845,6.33,20230710,23450,-87.10,20220719,2835,6.70,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,141103,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3035,-25,5,-0.82,170487235,56346,58.71,3060,3070,3000,3975,2145,3060,3025.72,1.04,0,-3116,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,911,12.75,1.29,12,0.19,238.00,2359.00,8340,20220727,-63.61,2835,20221013,7.05,4360,-30.39,20230302,2845,6.68,20230710,23450,-87.06,20220719,2835,7.05,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,131103,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,-45,5,-1.47,160853805,53154,55.38,3060,3070,3000,3975,2145,3060,3026.18,1.04,0,-2690,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,905,12.67,1.28,12,0.18,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220719,2835,6.35,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,121115,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3030,-30,5,-0.98,139479305,46069,48.00,3060,3070,3000,3975,2145,3060,3027.62,1.04,0,-1238,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,909,12.73,1.28,12,0.15,238.00,2359.00,8340,20220727,-63.67,2835,20221013,6.88,4360,-30.50,20230302,2845,6.50,20230710,23450,-87.08,20220719,2835,6.88,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,111112,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3035,-25,5,-0.82,128721560,42516,44.30,3060,3070,3000,3975,2145,3060,3027.60,1.04,0,-1221,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,911,12.75,1.29,12,0.14,238.00,2359.00,8340,20220727,-63.61,2835,20221013,7.05,4360,-30.39,20230302,2845,6.68,20230710,23450,-87.06,20220719,2835,7.05,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,101105,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3020,-40,5,-1.31,69803905,22924,23.88,3060,3070,3015,3975,2145,3060,3045.01,1.04,0,-3929,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,906,12.69,1.28,12,0.08,238.00,2359.00,8340,20220727,-63.79,2835,20221013,6.53,4360,-30.73,20230302,2845,6.15,20230710,23450,-87.12,20220719,2835,6.53,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230718,091100,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,0,3,0.00,13559050,4431,4.62,3060,3070,3060,3975,2145,3060,3060.04,1.04,0,24,3173,3116,3038,2981,2903,3145,3010,150,915,500,2080,5,1,30010576,918,12.86,1.30,12,0.01,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,23450,-86.95,20220719,2835,7.94,20221013,2.96,N,347740,500,150 억,,311720,N,N,0,N,00,N
|
||
|
|
20230717,161104,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,85,2,2.86,291989410,95781,119.11,2970,3095,2960,3865,2085,2975,3048.52,0.97,0,19896,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,918,12.86,1.30,12,0.32,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,23450,-86.95,20220719,2835,7.94,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,151058,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3065,90,2,3.03,275983235,90549,112.60,2970,3095,2960,3865,2085,2975,3047.89,0.97,0,19237,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,920,12.88,1.30,12,0.30,238.00,2359.00,8340,20220727,-63.25,2835,20221013,8.11,4360,-29.70,20230302,2845,7.73,20230710,23450,-86.93,20220719,2835,8.11,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,141102,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,85,2,2.86,256579160,84224,104.74,2970,3095,2960,3865,2085,2975,3046.39,0.97,0,16961,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,918,12.86,1.30,12,0.28,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,23450,-86.95,20220719,2835,7.94,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,131052,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,85,2,2.86,217931745,71596,89.03,2970,3095,2960,3865,2085,2975,3043.91,0.97,0,16201,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,918,12.86,1.30,12,0.24,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2845,7.56,20230710,23450,-86.95,20220719,2835,7.94,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,121102,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3065,90,2,3.03,209885460,68961,85.76,2970,3095,2960,3865,2085,2975,3043.54,0.97,0,15820,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,920,12.88,1.30,12,0.23,238.00,2359.00,8340,20220727,-63.25,2835,20221013,8.11,4360,-29.70,20230302,2845,7.73,20230710,23450,-86.93,20220719,2835,8.11,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,111053,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3070,95,2,3.19,184973815,60863,75.69,2970,3095,2960,3865,2085,2975,3039.18,0.97,0,11953,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,921,12.90,1.30,12,0.20,238.00,2359.00,8340,20220727,-63.19,2835,20221013,8.29,4360,-29.59,20230302,2845,7.91,20230710,23450,-86.91,20220719,2835,8.29,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,101053,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,40,2,1.34,69003290,22922,28.50,2970,3065,2960,3865,2085,2975,3010.35,0.97,0,3316,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,905,12.67,1.28,12,0.08,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220719,2835,6.35,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230717,091054,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2975,0,3,0.00,4807715,1621,2.02,2970,2985,2960,3865,2085,2975,2965.89,0.97,0,-900,3041,3007,2961,2927,2881,3025,2945,150,890,500,2020,5,1,30010576,893,12.50,1.26,12,0.01,238.00,2359.00,8340,20220727,-64.33,2835,20221013,4.94,4360,-31.77,20230302,2845,4.57,20230710,23450,-87.31,20220719,2835,4.94,20221013,2.95,N,347740,500,150 억,,291836,N,N,0,N,00,N
|
||
|
|
20230714,161053,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2975,10,2,0.34,237828305,80340,166.50,2965,2995,2915,3850,2080,2965,2960.18,0.95,0,6213,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,893,12.50,1.26,12,0.27,238.00,2359.00,8340,20220727,-64.33,2835,20221013,4.94,4360,-31.77,20230302,2845,4.57,20230710,23450,-87.31,20220719,2835,4.94,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,151056,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2985,20,2,0.67,222053920,75042,155.52,2965,2995,2915,3850,2080,2965,2959.06,0.95,0,6565,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,896,12.54,1.27,12,0.25,238.00,2359.00,8340,20220727,-64.21,2835,20221013,5.29,4360,-31.54,20230302,2845,4.92,20230710,23450,-87.27,20220719,2835,5.29,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,141103,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2980,15,2,0.51,191943115,64936,134.58,2965,2995,2915,3850,2080,2965,2955.88,0.95,0,7240,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,894,12.52,1.26,12,0.22,238.00,2359.00,8340,20220727,-64.27,2835,20221013,5.11,4360,-31.65,20230302,2845,4.75,20230710,23450,-87.29,20220719,2835,5.11,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,131049,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2985,20,2,0.67,165172550,55954,115.96,2965,2995,2915,3850,2080,2965,2951.93,0.95,0,6560,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,896,12.54,1.27,12,0.19,238.00,2359.00,8340,20220727,-64.21,2835,20221013,5.29,4360,-31.54,20230302,2845,4.92,20230710,23450,-87.27,20220719,2835,5.29,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,121048,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2975,10,2,0.34,142358050,48279,100.06,2965,2995,2915,3850,2080,2965,2948.65,0.95,0,6597,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,893,12.50,1.26,12,0.16,238.00,2359.00,8340,20220727,-64.33,2835,20221013,4.94,4360,-31.77,20230302,2845,4.57,20230710,23450,-87.31,20220719,2835,4.94,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,111100,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2975,10,2,0.34,132816385,45059,93.38,2965,2995,2915,3850,2080,2965,2947.61,0.95,0,6840,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,893,12.50,1.26,12,0.15,238.00,2359.00,8340,20220727,-64.33,2835,20221013,4.94,4360,-31.77,20230302,2845,4.57,20230710,23450,-87.31,20220719,2835,4.94,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,101100,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2935,-30,5,-1.01,78023050,26413,54.74,2965,2995,2915,3850,2080,2965,2953.96,0.95,0,2342,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,881,12.33,1.24,12,0.09,238.00,2359.00,8340,20220727,-64.81,2835,20221013,3.53,4360,-32.68,20230302,2845,3.16,20230710,23450,-87.48,20220719,2835,3.53,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230714,091056,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2995,30,2,1.01,4083185,1376,2.85,2965,2995,2965,3850,2080,2965,2967.43,0.95,0,1,3085,3025,2995,2935,2905,3010,2920,150,885,500,2010,5,1,30010576,899,12.58,1.27,12,0.00,238.00,2359.00,8340,20220727,-64.09,2835,20221013,5.64,4360,-31.31,20230302,2845,5.27,20230710,23450,-87.23,20220719,2835,5.64,20221013,2.92,N,347740,500,150 억,,285617,N,N,0,N,00,N
|
||
|
|
20230713,161049,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2965,-45,5,-1.50,145072005,48235,105.43,3025,3055,2965,3910,2110,3010,3007.71,0.94,0,4304,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,890,12.46,1.26,12,0.16,238.00,2359.00,8340,20220727,-64.45,2835,20221013,4.59,4360,-32.00,20230302,2845,4.22,20230710,23450,-87.36,20220713,2835,4.59,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,151045,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3000,-10,5,-0.33,119329585,39575,86.50,3025,3055,2990,3910,2110,3010,3015.28,0.94,0,4281,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,900,12.61,1.27,12,0.13,238.00,2359.00,8340,20220727,-64.03,2835,20221013,5.82,4360,-31.19,20230302,2845,5.45,20230710,23450,-87.21,20220713,2835,5.82,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,141045,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3000,-10,5,-0.33,108864395,36082,78.87,3025,3055,2995,3910,2110,3010,3017.14,0.94,0,5683,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,900,12.61,1.27,12,0.12,238.00,2359.00,8340,20220727,-64.03,2835,20221013,5.82,4360,-31.19,20230302,2845,5.45,20230710,23450,-87.21,20220713,2835,5.82,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,131049,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,5,2,0.17,102241715,33874,74.04,3025,3055,2995,3910,2110,3010,3018.29,0.94,0,6067,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,905,12.67,1.28,12,0.11,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220713,2835,6.35,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,121044,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3015,5,2,0.17,75624950,25007,54.66,3025,3055,3005,3910,2110,3010,3024.15,0.94,0,6098,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,905,12.67,1.28,12,0.08,238.00,2359.00,8340,20220727,-63.85,2835,20221013,6.35,4360,-30.85,20230302,2845,5.98,20230710,23450,-87.14,20220713,2835,6.35,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,111047,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3030,20,2,0.66,60873150,20121,43.98,3025,3055,3005,3910,2110,3010,3025.35,0.94,0,7530,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,909,12.73,1.28,12,0.07,238.00,2359.00,8340,20220727,-63.67,2835,20221013,6.88,4360,-30.50,20230302,2845,6.50,20230710,23450,-87.08,20220713,2835,6.88,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,101041,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3025,15,2,0.50,38012870,12540,27.41,3025,3055,3010,3910,2110,3010,3031.33,0.94,0,5165,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,908,12.71,1.28,12,0.04,238.00,2359.00,8340,20220727,-63.73,2835,20221013,6.70,4360,-30.62,20230302,2845,6.33,20230710,23450,-87.10,20220713,2835,6.70,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230713,091043,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3045,35,2,1.16,20916020,6899,15.08,3025,3050,3010,3910,2110,3010,3031.75,0.94,0,2827,3063,3036,2998,2971,2933,3050,2985,150,900,500,2040,5,1,30010576,914,12.79,1.29,12,0.02,238.00,2359.00,8340,20220727,-63.49,2835,20221013,7.41,4360,-30.16,20230302,2845,7.03,20230710,23450,-87.01,20220713,2835,7.41,20221013,2.92,N,347740,500,150 억,,281313,N,N,0,N,00,N
|
||
|
|
20230712,161040,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,50,2,1.69,134892150,44979,87.80,2975,3025,2960,3845,2075,2960,2998.88,0.97,0,-9571,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,903,12.65,1.28,12,0.15,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2845,5.80,20230710,23450,-87.16,20220713,2835,6.17,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,151030,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,50,2,1.69,132191095,44081,86.05,2975,3025,2960,3845,2075,2960,2998.82,0.97,0,-9588,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,903,12.65,1.28,12,0.15,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2845,5.80,20230710,23450,-87.16,20220713,2835,6.17,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,141028,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2985,25,2,0.84,118175650,39416,76.94,2975,3025,2960,3845,2075,2960,2998.16,0.97,0,-9602,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,896,12.54,1.27,12,0.13,238.00,2359.00,8340,20220727,-64.21,2835,20221013,5.29,4360,-31.54,20230302,2845,4.92,20230710,23450,-87.27,20220713,2835,5.29,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,131030,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2995,35,2,1.18,110176170,36732,71.70,2975,3025,2960,3845,2075,2960,2999.46,0.97,0,-9818,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,899,12.58,1.27,12,0.12,238.00,2359.00,8340,20220727,-64.09,2835,20221013,5.64,4360,-31.31,20230302,2845,5.27,20230710,23450,-87.23,20220713,2835,5.64,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,121035,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2990,30,2,1.01,105067735,35025,68.37,2975,3025,2960,3845,2075,2960,2999.79,0.97,0,-9562,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,897,12.56,1.27,12,0.12,238.00,2359.00,8340,20220727,-64.15,2835,20221013,5.47,4360,-31.42,20230302,2845,5.10,20230710,23450,-87.25,20220713,2835,5.47,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,111035,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3005,45,2,1.52,86846545,28956,56.52,2975,3025,2960,3845,2075,2960,2999.26,0.97,0,-9194,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,902,12.63,1.27,12,0.10,238.00,2359.00,8340,20220727,-63.97,2835,20221013,6.00,4360,-31.08,20230302,2845,5.62,20230710,23450,-87.19,20220713,2835,6.00,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,101035,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2960,0,3,0.00,75436515,25144,49.08,2975,3025,2960,3845,2075,2960,3000.18,0.97,0,-8302,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,888,12.44,1.25,12,0.08,238.00,2359.00,8340,20220727,-64.51,2835,20221013,4.41,4360,-32.11,20230302,2845,4.04,20230710,23450,-87.38,20220713,2835,4.41,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230712,091036,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3025,65,2,2.20,14967215,4984,9.73,2975,3025,2975,3845,2075,2960,3003.05,0.97,0,-1475,3013,2986,2943,2916,2873,3000,2930,150,885,500,2010,5,1,30010576,908,12.71,1.28,12,0.02,238.00,2359.00,8340,20220727,-63.73,2835,20221013,6.70,4360,-30.62,20230302,2845,6.33,20230710,23450,-87.10,20220713,2835,6.70,20221013,2.92,N,347740,500,150 억,,290899,N,N,0,N,00,N
|
||
|
|
20230711,161022,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2960,65,2,2.25,150519660,51128,76.88,2900,2970,2900,3760,2030,2895,2943.96,0.97,0,1018,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,888,12.44,1.25,12,0.17,238.00,2359.00,8340,20220727,-64.51,2835,20221013,4.41,4360,-32.11,20230302,2845,4.04,20230710,23450,-87.38,20220713,2835,4.41,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,151017,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2965,70,2,2.42,144306600,49029,73.72,2900,2970,2900,3760,2030,2895,2943.29,0.97,0,885,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,890,12.46,1.26,12,0.16,238.00,2359.00,8340,20220727,-64.45,2835,20221013,4.59,4360,-32.00,20230302,2845,4.22,20230710,23450,-87.36,20220713,2835,4.59,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,141010,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2955,60,2,2.07,132283210,44964,67.61,2900,2970,2900,3760,2030,2895,2941.98,0.97,0,710,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,887,12.42,1.25,12,0.15,238.00,2359.00,8340,20220727,-64.57,2835,20221013,4.23,4360,-32.22,20230302,2845,3.87,20230710,23450,-87.40,20220713,2835,4.23,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,131001,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2945,50,2,1.73,99590665,33902,50.98,2900,2970,2900,3760,2030,2895,2937.60,0.97,0,3993,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,884,12.37,1.25,12,0.11,238.00,2359.00,8340,20220727,-64.69,2835,20221013,3.88,4360,-32.45,20230302,2845,3.51,20230710,23450,-87.44,20220713,2835,3.88,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,121023,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2950,55,2,1.90,73148705,24893,37.43,2900,2970,2900,3760,2030,2895,2938.53,0.97,0,2343,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,885,12.39,1.25,12,0.08,238.00,2359.00,8340,20220727,-64.63,2835,20221013,4.06,4360,-32.34,20230302,2845,3.69,20230710,23450,-87.42,20220713,2835,4.06,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,111028,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2945,50,2,1.73,65074095,22154,33.31,2900,2970,2900,3760,2030,2895,2937.35,0.97,0,2219,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,884,12.37,1.25,12,0.07,238.00,2359.00,8340,20220727,-64.69,2835,20221013,3.88,4360,-32.45,20230302,2845,3.51,20230710,23450,-87.44,20220713,2835,3.88,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,101026,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2950,55,2,1.90,40236210,13702,20.60,2900,2970,2900,3760,2030,2895,2936.52,0.97,0,782,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,885,12.39,1.25,12,0.05,238.00,2359.00,8340,20220727,-64.63,2835,20221013,4.06,4360,-32.34,20230302,2845,3.69,20230710,23450,-87.42,20220713,2835,4.06,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230711,091022,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2935,40,2,1.38,5704330,1954,2.94,2900,2945,2900,3760,2030,2895,2919.31,0.97,0,-197,2975,2935,2890,2850,2805,2955,2870,150,865,500,1960,5,1,30010576,881,12.33,1.24,12,0.01,238.00,2359.00,8340,20220727,-64.81,2835,20221013,3.53,4360,-32.68,20230302,2845,3.16,20230710,23450,-87.48,20220713,2835,3.53,20221013,2.95,N,347740,500,150 억,,289850,N,N,0,N,00,N
|
||
|
|
20230710,161014,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2895,-5,5,-0.17,190804780,66030,75.38,2875,2930,2845,3770,2030,2900,2889.64,0.94,0,8536,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,869,12.16,1.23,12,0.22,238.00,2359.00,8340,20220727,-65.29,2835,20221013,2.12,4360,-33.60,20230302,2845,1.76,20230710,23450,-87.65,20220713,2835,2.12,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,151017,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2895,-5,5,-0.17,179018940,61959,70.73,2875,2930,2845,3770,2030,2900,2889.31,0.94,0,8591,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,869,12.16,1.23,12,0.21,238.00,2359.00,8340,20220727,-65.29,2835,20221013,2.12,4360,-33.60,20230302,2845,1.76,20230710,23450,-87.65,20220713,2835,2.12,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,141005,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2910,10,2,0.34,167756105,58077,66.30,2875,2930,2845,3770,2030,2900,2888.51,0.94,0,9456,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,873,12.23,1.23,12,0.19,238.00,2359.00,8340,20220727,-65.11,2835,20221013,2.65,4360,-33.26,20230302,2845,2.28,20230710,23450,-87.59,20220713,2835,2.65,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,130954,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2915,15,2,0.52,160229595,55496,63.35,2875,2930,2845,3770,2030,2900,2887.23,0.94,0,9370,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,875,12.25,1.24,12,0.18,238.00,2359.00,8340,20220727,-65.05,2835,20221013,2.82,4360,-33.14,20230302,2845,2.46,20230710,23450,-87.57,20220713,2835,2.82,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,121021,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2920,20,2,0.69,129746580,45068,51.45,2875,2920,2845,3770,2030,2900,2878.91,0.94,0,13856,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,876,12.27,1.24,12,0.15,238.00,2359.00,8340,20220727,-64.99,2835,20221013,3.00,4360,-33.03,20230302,2845,2.64,20230710,23450,-87.55,20220713,2835,3.00,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,111018,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2920,20,2,0.69,120312690,41827,47.75,2875,2920,2845,3770,2030,2900,2876.44,0.94,0,13413,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,876,12.27,1.24,12,0.14,238.00,2359.00,8340,20220727,-64.99,2835,20221013,3.00,4360,-33.03,20230302,2845,2.64,20230710,23450,-87.55,20220713,2835,3.00,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,101018,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2905,5,2,0.17,88162090,30768,35.12,2875,2910,2845,3770,2030,2900,2865.38,0.94,0,12631,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,872,12.21,1.23,12,0.10,238.00,2359.00,8340,20220727,-65.17,2835,20221013,2.47,4360,-33.37,20230302,2845,2.11,20230710,23450,-87.61,20220713,2835,2.47,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230710,091009,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2865,-35,5,-1.21,8198975,2854,3.26,2875,2900,2865,3770,2030,2900,2872.80,0.94,0,-458,2980,2940,2910,2870,2840,2925,2855,150,870,500,1970,5,1,30010576,860,12.04,1.21,12,0.01,238.00,2359.00,8340,20220727,-65.65,2835,20221013,1.06,4360,-34.29,20230302,2860,0.17,20230103,23450,-87.78,20220713,2835,1.06,20221013,3.00,N,347740,500,150 억,,281312,N,N,0,N,00,N
|
||
|
|
20230707,161007,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2900,-55,5,-1.86,246572505,84921,62.29,2950,2950,2880,3840,2070,2955,2903.56,0.97,0,-10093,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,870,12.18,1.23,12,0.28,238.00,2359.00,8340,20220727,-65.23,2835,20221013,2.29,4360,-33.49,20230302,2860,1.40,20230103,23450,-87.63,20220713,2835,2.29,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,151007,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2910,-45,5,-1.52,227687345,78411,57.52,2950,2950,2880,3840,2070,2955,2903.77,0.97,0,-10479,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,873,12.23,1.23,12,0.26,238.00,2359.00,8340,20220727,-65.11,2835,20221013,2.65,4360,-33.26,20230302,2860,1.75,20230103,23450,-87.59,20220713,2835,2.65,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,141024,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2900,-55,5,-1.86,197691270,68051,49.92,2950,2950,2880,3840,2070,2955,2905.05,0.97,0,-8987,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,870,12.18,1.23,12,0.23,238.00,2359.00,8340,20220727,-65.23,2835,20221013,2.29,4360,-33.49,20230302,2860,1.40,20230103,23450,-87.63,20220713,2835,2.29,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,131012,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2910,-45,5,-1.52,184422845,63477,46.56,2950,2950,2880,3840,2070,2955,2905.35,0.97,0,-8827,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,873,12.23,1.23,12,0.21,238.00,2359.00,8340,20220727,-65.11,2835,20221013,2.65,4360,-33.26,20230302,2860,1.75,20230103,23450,-87.59,20220713,2835,2.65,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,121016,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2905,-50,5,-1.69,145648265,50116,36.76,2950,2950,2880,3840,2070,2955,2906.22,0.97,0,-6641,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,872,12.21,1.23,12,0.17,238.00,2359.00,8340,20220727,-65.17,2835,20221013,2.47,4360,-33.37,20230302,2860,1.57,20230103,23450,-87.61,20220713,2835,2.47,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,111023,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2890,-65,5,-2.20,111316790,38256,28.06,2950,2950,2890,3840,2070,2955,2909.79,0.97,0,-6594,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,867,12.14,1.23,12,0.13,238.00,2359.00,8340,20220727,-65.35,2835,20221013,1.94,4360,-33.72,20230302,2860,1.05,20230103,23450,-87.68,20220713,2835,1.94,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,101006,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2930,-25,5,-0.85,50764770,17391,12.76,2950,2950,2900,3840,2070,2955,2919.03,0.97,0,368,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,879,12.31,1.24,12,0.06,238.00,2359.00,8340,20220727,-64.87,2835,20221013,3.35,4360,-32.80,20230302,2860,2.45,20230103,23450,-87.51,20220713,2835,3.35,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230707,091008,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2945,-10,5,-0.34,2006550,681,0.50,2950,2950,2945,3840,2070,2955,2946.48,0.97,0,-35,3098,3026,2983,2911,2868,3005,2890,150,885,500,2000,5,1,30010576,884,12.37,1.25,12,0.00,238.00,2359.00,8340,20220727,-64.69,2835,20221013,3.88,4360,-32.45,20230302,2860,2.97,20230103,23450,-87.44,20220713,2835,3.88,20221013,3.01,N,347740,500,150 억,,291399,N,N,0,N,00,N
|
||
|
|
20230706,161008,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2955,-80,5,-2.64,397812450,133656,107.22,3035,3055,2940,3945,2125,3035,2976.49,1.02,0,-15081,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,887,12.42,1.25,12,0.45,238.00,2359.00,8340,20220727,-64.57,2835,20221013,4.23,4360,-32.22,20230302,2860,3.32,20230103,23450,-87.40,20220713,2835,4.23,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,151008,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2955,-80,5,-2.64,363431050,122027,97.89,3035,3055,2940,3945,2125,3035,2978.28,1.02,0,-12194,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,887,12.42,1.25,12,0.41,238.00,2359.00,8340,20220727,-64.57,2835,20221013,4.23,4360,-32.22,20230302,2860,3.32,20230103,23450,-87.40,20220713,2835,4.23,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,141009,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2975,-60,5,-1.98,332500455,111563,89.50,3035,3055,2940,3945,2125,3035,2980.38,1.02,0,-6955,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,893,12.50,1.26,12,0.37,238.00,2359.00,8340,20220727,-64.33,2835,20221013,4.94,4360,-31.77,20230302,2860,4.02,20230103,23450,-87.31,20220713,2835,4.94,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,131006,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2990,-45,5,-1.48,321324060,107804,86.48,3035,3055,2940,3945,2125,3035,2980.63,1.02,0,-5651,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,897,12.56,1.27,12,0.36,238.00,2359.00,8340,20220727,-64.15,2835,20221013,5.47,4360,-31.42,20230302,2860,4.55,20230103,23450,-87.25,20220713,2835,5.47,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,120937,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3000,-35,5,-1.15,227569490,76168,61.11,3035,3055,2940,3945,2125,3035,2987.73,1.02,0,-2243,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,900,12.61,1.27,12,0.25,238.00,2359.00,8340,20220727,-64.03,2835,20221013,5.82,4360,-31.19,20230302,2860,4.90,20230103,23450,-87.21,20220713,2835,5.82,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,111013,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3010,-25,5,-0.82,205352295,68721,55.13,3035,3055,2940,3945,2125,3035,2988.20,1.02,0,748,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,903,12.65,1.28,12,0.23,238.00,2359.00,8340,20220727,-63.91,2835,20221013,6.17,4360,-30.96,20230302,2860,5.24,20230103,23450,-87.16,20220713,2835,6.17,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,101008,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,2995,-40,5,-1.32,179197960,59988,48.12,3035,3055,2940,3945,2125,3035,2987.23,1.02,0,1983,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,899,12.58,1.27,12,0.20,238.00,2359.00,8340,20220727,-64.09,2835,20221013,5.64,4360,-31.31,20230302,2860,4.72,20230103,23450,-87.23,20220713,2835,5.64,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230706,091007,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3045,10,2,0.33,11294530,3728,2.99,3035,3055,3020,3945,2125,3035,3029.65,1.02,0,-3403,3118,3076,3053,3011,2988,3065,3000,150,910,500,2060,5,1,30010576,914,12.79,1.29,12,0.01,238.00,2359.00,8340,20220727,-63.49,2835,20221013,7.41,4360,-30.16,20230302,2860,6.47,20230103,23450,-87.01,20220713,2835,7.41,20221013,3.00,N,347740,500,150 억,,306477,N,N,0,N,00,N
|
||
|
|
20230705,161003,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3035,-40,5,-1.30,377129465,123297,190.21,3085,3095,3030,3995,2155,3075,3058.77,1.03,0,59,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,911,12.75,1.29,12,0.41,238.00,2359.00,8340,20220727,-63.61,2835,20221013,7.05,4360,-30.39,20230302,2860,6.12,20230103,23450,-87.06,20220713,2835,7.05,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,150959,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3040,-35,5,-1.14,362672715,118545,182.87,3085,3095,3030,3995,2155,3075,3059.37,1.03,0,111,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,912,12.77,1.29,12,0.40,238.00,2359.00,8340,20220727,-63.55,2835,20221013,7.23,4360,-30.28,20230302,2860,6.29,20230103,23450,-87.04,20220713,2835,7.23,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,140948,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-15,5,-0.49,345156805,112782,173.98,3085,3095,3030,3995,2155,3075,3060.39,1.03,0,989,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,918,12.86,1.30,12,0.38,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2860,6.99,20230103,23450,-86.95,20220713,2835,7.94,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,130951,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-15,5,-0.49,332916780,108764,167.79,3085,3095,3030,3995,2155,3075,3060.91,1.03,0,3336,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,918,12.86,1.30,12,0.36,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2860,6.99,20230103,23450,-86.95,20220713,2835,7.94,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,120949,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3040,-35,5,-1.14,297745085,97204,149.95,3085,3095,3030,3995,2155,3075,3063.09,1.03,0,-3092,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,912,12.77,1.29,12,0.32,238.00,2359.00,8340,20220727,-63.55,2835,20221013,7.23,4360,-30.28,20230302,2860,6.29,20230103,23450,-87.04,20220713,2835,7.23,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,111000,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-15,5,-0.49,218220625,71109,109.70,3085,3095,3055,3995,2155,3075,3068.82,1.03,0,3236,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,918,12.86,1.30,12,0.24,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2860,6.99,20230103,23450,-86.95,20220713,2835,7.94,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,100952,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3075,0,3,0.00,174935130,56983,87.91,3085,3095,3055,3995,2155,3075,3069.95,1.03,0,9344,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,923,12.92,1.30,12,0.19,238.00,2359.00,8340,20220727,-63.13,2835,20221013,8.47,4360,-29.47,20230302,2860,7.52,20230103,23450,-86.89,20220713,2835,8.47,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230705,090950,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3060,-15,5,-0.49,11466515,3749,5.78,3085,3085,3055,3995,2155,3075,3058.55,1.03,0,277,3175,3125,3085,3035,2995,3105,3015,150,920,500,2090,5,1,30010576,918,12.86,1.30,12,0.01,238.00,2359.00,8340,20220727,-63.31,2835,20221013,7.94,4360,-29.82,20230302,2860,6.99,20230103,23450,-86.95,20220713,2835,7.94,20221013,3.00,N,347740,500,150 억,,308918,N,N,0,N,00,N
|
||
|
|
20230704,160946,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3075,-35,5,-1.13,195260920,63238,104.89,3115,3135,3045,4040,2180,3110,3087.73,1.06,0,6479,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,923,12.92,1.30,12,0.21,238.00,2359.00,8340,20220727,-63.13,2835,20221013,8.47,4360,-29.47,20230302,2860,7.52,20230103,23450,-86.89,20220713,2835,8.47,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,150935,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3080,-30,5,-0.96,176669155,57197,94.87,3115,3135,3045,4040,2180,3110,3088.78,1.06,0,7745,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,924,12.94,1.31,12,0.19,238.00,2359.00,8340,20220727,-63.07,2835,20221013,8.64,4360,-29.36,20230302,2860,7.69,20230103,23450,-86.87,20220713,2835,8.64,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,140940,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3090,-20,5,-0.64,173006155,56007,92.90,3115,3135,3045,4040,2180,3110,3089.01,1.06,0,7789,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,927,12.98,1.31,12,0.19,238.00,2359.00,8340,20220727,-62.95,2835,20221013,8.99,4360,-29.13,20230302,2860,8.04,20230103,23450,-86.82,20220713,2835,8.99,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,130928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3090,-20,5,-0.64,160482845,51938,86.15,3115,3135,3045,4040,2180,3110,3089.89,1.06,0,7715,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,927,12.98,1.31,12,0.17,238.00,2359.00,8340,20220727,-62.95,2835,20221013,8.99,4360,-29.13,20230302,2860,8.04,20230103,23450,-86.82,20220713,2835,8.99,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,120939,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3085,-25,5,-0.80,151668265,49077,81.40,3115,3135,3045,4040,2180,3110,3090.41,1.06,0,7720,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,926,12.96,1.31,12,0.16,238.00,2359.00,8340,20220727,-63.01,2835,20221013,8.82,4360,-29.24,20230302,2860,7.87,20230103,23450,-86.84,20220713,2835,8.82,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,110933,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3095,-15,5,-0.48,98146045,31689,52.56,3115,3135,3090,4040,2180,3110,3097.16,1.06,0,6566,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,929,13.00,1.31,12,0.11,238.00,2359.00,8340,20220727,-62.89,2835,20221013,9.17,4360,-29.01,20230302,2860,8.22,20230103,23450,-86.80,20220713,2835,9.17,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,100927,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3100,-10,5,-0.32,53054575,17101,28.36,3115,3135,3095,4040,2180,3110,3102.42,1.06,0,-1793,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,930,13.03,1.31,12,0.06,238.00,2359.00,8340,20220727,-62.83,2835,20221013,9.35,4360,-28.90,20230302,2860,8.39,20230103,23450,-86.78,20220713,2835,9.35,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230704,090928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3110,0,3,0.00,10057430,3233,5.36,3115,3135,3100,4040,2180,3110,3110.87,1.06,0,-884,3170,3140,3115,3085,3060,3155,3100,150,930,500,2110,5,1,30010576,933,13.07,1.32,12,0.01,238.00,2359.00,8340,20220727,-62.71,2835,20221013,9.70,4360,-28.67,20230302,2860,8.74,20230103,23450,-86.74,20220713,2835,9.70,20221013,3.02,N,347740,500,150 억,,318430,N,N,0,N,00,N
|
||
|
|
20230703,160918,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3110,20,2,0.65,186061255,59692,86.13,3090,3145,3090,4015,2165,3090,3117.06,1.03,0,15890,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,933,13.07,1.32,12,0.20,238.00,2359.00,8340,20220727,-62.71,2835,20221013,9.70,4360,-28.67,20230302,2860,8.74,20230103,23450,-86.74,20220713,2835,9.70,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,150928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3115,25,2,0.81,154860900,49662,71.66,3090,3145,3090,4015,2165,3090,3118.30,1.03,0,9372,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,935,13.09,1.32,12,0.17,238.00,2359.00,8340,20220727,-62.65,2835,20221013,9.88,4360,-28.56,20230302,2860,8.92,20230103,23450,-86.72,20220713,2835,9.88,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,140927,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3120,30,2,0.97,123690970,39657,57.22,3090,3145,3090,4015,2165,3090,3119.02,1.03,0,6578,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,936,13.11,1.32,12,0.13,238.00,2359.00,8340,20220727,-62.59,2835,20221013,10.05,4360,-28.44,20230302,2860,9.09,20230103,23450,-86.70,20220713,2835,10.05,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,130921,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3125,35,2,1.13,114801065,36810,53.11,3090,3145,3090,4015,2165,3090,3118.75,1.03,0,7126,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,938,13.13,1.32,12,0.12,238.00,2359.00,8340,20220727,-62.53,2835,20221013,10.23,4360,-28.33,20230302,2860,9.27,20230103,23450,-86.67,20220713,2835,10.23,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,120928,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3135,45,2,1.46,110019645,35280,50.90,3090,3145,3090,4015,2165,3090,3118.47,1.03,0,7195,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,941,13.17,1.33,12,0.12,238.00,2359.00,8340,20220727,-62.41,2835,20221013,10.58,4360,-28.10,20230302,2860,9.62,20230103,23450,-86.63,20220713,2835,10.58,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,110921,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3115,25,2,0.81,71780345,23028,33.23,3090,3140,3090,4015,2165,3090,3117.09,1.03,0,2596,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,935,13.09,1.32,12,0.08,238.00,2359.00,8340,20220727,-62.65,2835,20221013,9.88,4360,-28.56,20230302,2860,8.92,20230103,23450,-86.72,20220713,2835,9.88,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,100908,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3120,30,2,0.97,28179690,9059,13.07,3090,3130,3090,4015,2165,3090,3110.68,1.03,0,-83,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,936,13.11,1.32,12,0.03,238.00,2359.00,8340,20220727,-62.59,2835,20221013,10.05,4360,-28.44,20230302,2860,9.09,20230103,23450,-86.70,20220713,2835,10.05,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|
||
|
|
20230703,090918,55,50.00,KOSDAQ,,기타서비스,N,N,N,Y,50,N,3120,30,2,0.97,9599700,3104,4.48,3090,3125,3090,4015,2165,3090,3092.69,1.03,0,358,3210,3150,3115,3055,3020,3132,3037,150,925,500,2100,5,1,30010576,936,13.11,1.32,12,0.01,238.00,2359.00,8340,20220727,-62.59,2835,20221013,10.05,4360,-28.44,20230302,2860,9.09,20230103,23450,-86.70,20220713,2835,10.05,20221013,2.95,N,347740,500,150 억,,307901,N,N,0,N,00,N
|