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
|
|
20230731,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,40,2,1.76,359510720,156888,61.06,2360,2360,2265,2955,1595,2275,2291.45,3.95,0,30544,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,506,192.92,1.64,12,0.72,12.00,1409.00,3420,20220728,-32.31,1900,20221013,21.84,3325,-30.38,20230628,1900,21.84,20230103,3325,-30.38,20230628,1900,21.84,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,150910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,20,2,0.88,337801450,147498,57.41,2360,2360,2265,2955,1595,2275,2290.21,3.95,0,33066,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,501,191.25,1.63,12,0.68,12.00,1409.00,3420,20220728,-32.89,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3325,-30.98,20230628,1900,20.79,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,30,2,1.32,207761335,90496,35.22,2360,2360,2265,2955,1595,2275,2295.81,3.95,0,881,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,503,192.08,1.64,12,0.41,12.00,1409.00,3420,20220728,-32.60,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,5,2,0.22,158958710,69235,26.95,2360,2360,2265,2955,1595,2275,2295.93,3.95,0,-3567,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,498,190.00,1.62,12,0.32,12.00,1409.00,3420,20220728,-33.33,1900,20221013,20.00,3325,-31.43,20230628,1900,20.00,20230103,3325,-31.43,20230628,1900,20.00,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,5,2,0.22,147273580,64112,24.95,2360,2360,2265,2955,1595,2275,2297.13,3.95,0,-6513,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,498,190.00,1.62,12,0.29,12.00,1409.00,3420,20220728,-33.33,1900,20221013,20.00,3325,-31.43,20230628,1900,20.00,20230103,3325,-31.43,20230628,1900,20.00,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,5,2,0.22,133535900,58079,22.61,2360,2360,2265,2955,1595,2275,2299.21,3.95,0,-7833,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,498,190.00,1.62,12,0.27,12.00,1409.00,3420,20220728,-33.33,1900,20221013,20.00,3325,-31.43,20230628,1900,20.00,20230103,3325,-31.43,20230628,1900,20.00,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,20,2,0.88,114655775,49834,19.40,2360,2360,2265,2955,1595,2275,2300.75,3.95,0,-6358,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,501,191.25,1.63,12,0.23,12.00,1409.00,3420,20220728,-32.89,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3325,-30.98,20230628,1900,20.79,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230731,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,70,2,3.08,4045480,1718,0.67,2360,2360,2345,2955,1595,2275,2354.76,3.95,0,-5068,2468,2371,2283,2186,2098,2420,2235,22,680,100,1540,5,1,21836250,512,195.42,1.66,12,0.01,12.00,1409.00,3420,20220728,-31.43,1900,20221013,23.42,3325,-29.47,20230628,1900,23.42,20230103,3325,-29.47,20230628,1900,23.42,20221013,5.50,N,187660,100,21 억,,861636,N,N,0,N,00,N
|
|
20230728,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,50,2,2.25,581500945,254971,117.67,2195,2380,2195,2890,1560,2225,2280.66,3.68,0,55833,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,497,189.58,1.61,12,1.17,12.00,1409.00,3420,20220728,-33.48,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3420,-33.48,20220728,1900,19.74,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,50,2,2.25,554197245,242974,112.13,2195,2380,2195,2890,1560,2225,2280.89,3.68,0,52433,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,497,189.58,1.61,12,1.11,12.00,1409.00,3420,20220728,-33.48,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3420,-33.48,20220728,1900,19.74,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,75,2,3.37,472055970,207008,95.54,2195,2380,2195,2890,1560,2225,2280.38,3.68,0,29047,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,502,191.67,1.63,12,0.95,12.00,1409.00,3420,20220728,-32.75,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3420,-32.75,20220728,1900,21.05,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,115,2,5.17,448980275,197045,90.94,2195,2380,2195,2890,1560,2225,2278.57,3.68,0,26510,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,511,195.00,1.66,12,0.90,12.00,1409.00,3420,20220728,-31.58,1900,20221013,23.16,3325,-29.62,20230628,1900,23.16,20230103,3420,-31.58,20220728,1900,23.16,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,40,2,1.80,387707315,170415,78.65,2195,2380,2195,2890,1560,2225,2275.08,3.68,0,26998,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,495,188.75,1.61,12,0.78,12.00,1409.00,3420,20220728,-33.77,1900,20221013,19.21,3325,-31.88,20230628,1900,19.21,20230103,3420,-33.77,20220728,1900,19.21,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,110917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,55,2,2.47,151737995,67240,31.03,2195,2300,2195,2890,1560,2225,2256.66,3.68,0,13033,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,498,190.00,1.62,12,0.31,12.00,1409.00,3420,20220728,-33.33,1900,20221013,20.00,3325,-31.43,20230628,1900,20.00,20230103,3420,-33.33,20220728,1900,20.00,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,25,2,1.12,63139375,28396,13.11,2195,2265,2195,2890,1560,2225,2223.53,3.68,0,9239,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,491,187.50,1.60,12,0.13,12.00,1409.00,3420,20220728,-34.21,1900,20221013,18.42,3325,-32.33,20230628,1900,18.42,20230103,3420,-34.21,20220728,1900,18.42,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230728,090915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,5,2,0.22,23502795,10655,4.92,2195,2265,2195,2890,1560,2225,2205.80,3.68,0,415,2328,2276,2208,2156,2088,2302,2182,22,665,100,1510,5,1,21836250,487,185.83,1.58,12,0.05,12.00,1409.00,3420,20220728,-34.80,1900,20221013,17.37,3325,-32.93,20230628,1900,17.37,20230103,3420,-34.80,20220728,1900,17.37,20221013,5.57,N,187660,100,21 억,,804439,N,N,0,N,00,N
|
|
20230727,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,85,2,3.97,480392715,216157,31.12,2140,2260,2140,2780,1500,2140,2222.42,3.45,177716,49549,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,486,185.42,1.58,12,0.99,12.00,1409.00,3420,20220728,-34.94,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3420,-34.94,20220728,1900,17.11,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,80,2,3.74,428112370,192718,27.74,2140,2260,2140,2780,1500,2140,2221.44,3.45,177716,46389,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,485,185.00,1.58,12,0.88,12.00,1409.00,3420,20220728,-35.09,1900,20221013,16.84,3325,-33.23,20230628,1900,16.84,20230103,3420,-35.09,20220728,1900,16.84,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,75,2,3.50,332531080,150105,21.61,2140,2260,2140,2780,1500,2140,2215.32,3.45,177716,42866,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,484,184.58,1.57,12,0.69,12.00,1409.00,3420,20220728,-35.23,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3420,-35.23,20220728,1900,16.58,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,85,2,3.97,266622025,120384,17.33,2140,2260,2140,2780,1500,2140,2214.76,3.45,177716,24129,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,486,185.42,1.58,12,0.55,12.00,1409.00,3420,20220728,-34.94,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3420,-34.94,20220728,1900,17.11,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,120905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,90,2,4.21,228791255,103365,14.88,2140,2260,2140,2780,1500,2140,2213.43,3.45,177716,18003,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,487,185.83,1.58,12,0.47,12.00,1409.00,3420,20220728,-34.80,1900,20221013,17.37,3325,-32.93,20230628,1900,17.37,20230103,3420,-34.80,20220728,1900,17.37,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,110908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,85,2,3.97,181038415,81968,11.80,2140,2260,2140,2780,1500,2140,2208.65,3.45,177716,8962,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,486,185.42,1.58,12,0.38,12.00,1409.00,3420,20220728,-34.94,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3420,-34.94,20220728,1900,17.11,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,95,2,4.44,126657145,57677,8.30,2140,2235,2140,2780,1500,2140,2195.97,3.45,177716,4978,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,488,186.25,1.59,12,0.26,12.00,1409.00,3420,20220728,-34.65,1900,20221013,17.63,3325,-32.78,20230628,1900,17.63,20230103,3420,-34.65,20220728,1900,17.63,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230727,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,15,2,0.70,20005555,9205,1.33,2140,2200,2140,2780,1500,2140,2173.34,3.45,177716,217,2423,2281,2158,2016,1893,2220,1955,22,640,100,1450,5,1,21836250,471,179.58,1.53,12,0.04,12.00,1409.00,3420,20220728,-36.99,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3420,-36.99,20220728,1900,13.42,20221013,5.61,N,187660,100,21 억,,753614,N,N,0,N,00,N
|
|
20230726,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-160,5,-6.96,1487189405,693067,261.06,2285,2300,2035,2990,1610,2300,2145.84,2.64,0,178369,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,467,178.33,1.52,12,3.17,12.00,1409.00,3420,20220728,-37.43,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3420,-37.43,20220728,1900,12.63,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-175,5,-7.61,1426765740,664791,250.41,2285,2300,2035,2990,1610,2300,2146.19,2.64,0,171124,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,464,177.08,1.51,12,3.04,12.00,1409.00,3420,20220728,-37.87,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3420,-37.87,20220728,1900,11.84,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,140901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-220,5,-9.57,1238920695,575925,216.93,2285,2300,2035,2990,1610,2300,2151.18,2.64,0,170313,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,454,173.33,1.48,12,2.64,12.00,1409.00,3420,20220728,-39.18,1900,20221013,9.47,3325,-37.44,20230628,1900,9.47,20230103,3420,-39.18,20220728,1900,9.47,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-225,5,-9.78,890000740,408257,153.78,2285,2300,2075,2990,1610,2300,2180.00,2.64,0,109034,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,453,172.92,1.47,12,1.87,12.00,1409.00,3420,20220728,-39.33,1900,20221013,9.21,3325,-37.59,20230628,1900,9.21,20230103,3420,-39.33,20220728,1900,9.21,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-145,5,-6.30,704148325,320463,120.71,2285,2300,2125,2990,1610,2300,2197.28,2.64,0,89612,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,471,179.58,1.53,12,1.47,12.00,1409.00,3420,20220728,-36.99,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3420,-36.99,20220728,1900,13.42,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-150,5,-6.52,646269415,293720,110.64,2285,2300,2125,2990,1610,2300,2200.29,2.64,0,93751,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,469,179.17,1.53,12,1.35,12.00,1409.00,3420,20220728,-37.13,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3420,-37.13,20220728,1900,13.16,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,100904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-100,5,-4.35,381435175,171230,64.50,2285,2300,2170,2990,1610,2300,2227.62,2.64,0,28696,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,480,183.33,1.56,12,0.78,12.00,1409.00,3420,20220728,-35.67,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3420,-35.67,20220728,1900,15.79,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230726,090857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-60,5,-2.61,119805695,53067,19.99,2285,2300,2225,2990,1610,2300,2257.63,2.64,0,-11114,2446,2372,2316,2242,2186,2345,2215,22,690,100,1560,5,1,21836250,489,186.67,1.59,12,0.24,12.00,1409.00,3420,20220728,-34.50,1900,20221013,17.89,3325,-32.63,20230628,1900,17.89,20230103,3420,-34.50,20220728,1900,17.89,20221013,5.49,N,187660,100,21 억,,575898,N,N,0,N,00,N
|
|
20230725,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-60,5,-2.54,607611925,261832,38.81,2350,2390,2260,3065,1655,2360,2320.68,2.36,0,60321,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,502,191.67,1.63,12,1.20,12.00,1409.00,3420,20220728,-32.75,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3420,-32.75,20220728,1900,21.05,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-85,5,-3.60,554956165,238821,35.40,2350,2390,2270,3065,1655,2360,2323.73,2.36,0,53903,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,497,189.58,1.61,12,1.09,12.00,1409.00,3420,20220728,-33.48,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3420,-33.48,20220728,1900,19.74,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,140845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-65,5,-2.75,508065995,218377,32.37,2350,2390,2270,3065,1655,2360,2326.55,2.36,0,57189,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,501,191.25,1.63,12,1.00,12.00,1409.00,3420,20220728,-32.89,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3420,-32.89,20220728,1900,20.79,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,-45,5,-1.91,464687260,199447,29.56,2350,2390,2270,3065,1655,2360,2329.88,2.36,0,54504,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,506,192.92,1.64,12,0.91,12.00,1409.00,3420,20220728,-32.31,1900,20221013,21.84,3325,-30.38,20230628,1900,21.84,20230103,3420,-32.31,20220728,1900,21.84,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,120853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-50,5,-2.12,373658530,159781,23.68,2350,2390,2305,3065,1655,2360,2338.57,2.36,0,50368,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,504,192.50,1.64,12,0.73,12.00,1409.00,3420,20220728,-32.46,1900,20221013,21.58,3325,-30.53,20230628,1900,21.58,20230103,3420,-32.46,20220728,1900,21.58,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-15,5,-0.64,291080285,124096,18.39,2350,2390,2315,3065,1655,2360,2345.61,2.36,0,36031,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,512,195.42,1.66,12,0.57,12.00,1409.00,3420,20220728,-31.43,1900,20221013,23.42,3325,-29.47,20230628,1900,23.42,20230103,3420,-31.43,20220728,1900,23.42,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,10,2,0.42,199853630,85096,12.61,2350,2390,2315,3065,1655,2360,2348.57,2.36,0,30327,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,518,197.50,1.68,12,0.39,12.00,1409.00,3420,20220728,-30.70,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3420,-30.70,20220728,1900,24.74,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230725,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-10,5,-0.42,45295725,19268,2.86,2350,2390,2325,3065,1655,2360,2350.83,2.36,0,130,2600,2480,2390,2270,2180,2435,2225,22,705,100,1600,5,1,21836250,513,195.83,1.67,12,0.09,12.00,1409.00,3420,20220728,-31.29,1900,20221013,23.68,3325,-29.32,20230628,1900,23.68,20230103,3420,-31.29,20220728,1900,23.68,20221013,5.66,N,187660,100,21 억,,516012,N,N,0,N,00,N
|
|
20230724,160852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-130,5,-5.22,1579756090,672501,245.93,2505,2510,2300,3235,1745,2490,2349.05,1.53,0,182554,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,515,196.67,1.67,12,3.08,12.00,1409.00,3420,20220728,-30.99,1900,20221013,24.21,3325,-29.02,20230628,1900,24.21,20230103,3420,-30.99,20220728,1900,24.21,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-135,5,-5.42,1539813930,655563,239.73,2505,2510,2300,3235,1745,2490,2348.84,1.53,0,179525,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,514,196.25,1.67,12,3.00,12.00,1409.00,3420,20220728,-31.14,1900,20221013,23.95,3325,-29.17,20230628,1900,23.95,20230103,3420,-31.14,20220728,1900,23.95,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,-130,5,-5.22,1418422825,603864,220.83,2505,2510,2300,3235,1745,2490,2348.91,1.53,0,149018,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,515,196.67,1.67,12,2.77,12.00,1409.00,3420,20220728,-30.99,1900,20221013,24.21,3325,-29.02,20230628,1900,24.21,20230103,3420,-30.99,20220728,1900,24.21,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-135,5,-5.42,1282363975,545727,199.57,2505,2510,2300,3235,1745,2490,2349.83,1.53,0,140942,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,514,196.25,1.67,12,2.50,12.00,1409.00,3420,20220728,-31.14,1900,20221013,23.95,3325,-29.17,20230628,1900,23.95,20230103,3420,-31.14,20220728,1900,23.95,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-145,5,-5.82,1207246540,513653,187.84,2505,2510,2300,3235,1745,2490,2350.32,1.53,0,128134,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,512,195.42,1.66,12,2.35,12.00,1409.00,3420,20220728,-31.43,1900,20221013,23.42,3325,-29.47,20230628,1900,23.42,20230103,3420,-31.43,20220728,1900,23.42,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,-155,5,-6.22,1111296305,472610,172.83,2505,2510,2300,3235,1745,2490,2351.40,1.53,0,125351,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,510,194.58,1.66,12,2.16,12.00,1409.00,3420,20220728,-31.73,1900,20221013,22.89,3325,-29.77,20230628,1900,22.89,20230103,3420,-31.73,20220728,1900,22.89,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-125,5,-5.02,615507900,259448,94.88,2505,2510,2300,3235,1745,2490,2372.37,1.53,0,57165,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,516,197.08,1.68,12,1.19,12.00,1409.00,3420,20220728,-30.85,1900,20221013,24.47,3325,-28.87,20230628,1900,24.47,20230103,3420,-30.85,20220728,1900,24.47,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230724,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2440,-50,5,-2.01,54962670,22300,8.15,2505,2510,2440,3235,1745,2490,2464.69,1.53,0,110,2656,2572,2496,2412,2336,2535,2375,22,745,100,1690,5,1,21836250,533,203.33,1.73,12,0.10,12.00,1409.00,3420,20220728,-28.65,1900,20221013,28.42,3325,-26.62,20230628,1900,28.42,20230103,3420,-28.65,20220728,1900,28.42,20221013,5.58,N,187660,100,21 억,,333440,N,N,0,N,00,N
|
|
20230721,160839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-20,5,-0.80,683070530,271783,172.81,2510,2580,2420,3260,1760,2510,2513.29,1.34,0,39412,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,544,207.50,1.77,12,1.24,12.00,1409.00,3420,20220728,-27.19,1900,20221013,31.05,3325,-25.11,20230628,1900,31.05,20230103,3420,-27.19,20220728,1900,31.05,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,0,3,0.00,621472715,247237,157.20,2510,2580,2420,3260,1760,2510,2513.67,1.34,0,36490,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,548,209.17,1.78,12,1.13,12.00,1409.00,3420,20220728,-26.61,1900,20221013,32.11,3325,-24.51,20230628,1900,32.11,20230103,3420,-26.61,20220728,1900,32.11,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,140839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-5,5,-0.20,553085480,220010,139.89,2510,2580,2420,3260,1760,2510,2513.91,1.34,0,34113,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,547,208.75,1.78,12,1.01,12.00,1409.00,3420,20220728,-26.75,1900,20221013,31.84,3325,-24.66,20230628,1900,31.84,20230103,3420,-26.75,20220728,1900,31.84,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,25,2,1.00,512277675,203788,129.58,2510,2580,2420,3260,1760,2510,2513.78,1.34,0,34507,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,554,211.25,1.80,12,0.93,12.00,1409.00,3420,20220728,-25.88,1900,20221013,33.42,3325,-23.76,20230628,1900,33.42,20230103,3420,-25.88,20220728,1900,33.42,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,120852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,20,2,0.80,472671670,188136,119.62,2510,2580,2420,3260,1760,2510,2512.39,1.34,0,34319,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,552,210.83,1.80,12,0.86,12.00,1409.00,3420,20220728,-26.02,1900,20221013,33.16,3325,-23.91,20230628,1900,33.16,20230103,3420,-26.02,20220728,1900,33.16,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,110848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,40,2,1.59,394710620,157286,100.01,2510,2580,2420,3260,1760,2510,2509.51,1.34,0,32277,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,557,212.50,1.81,12,0.72,12.00,1409.00,3420,20220728,-25.44,1900,20221013,34.21,3325,-23.31,20230628,1900,34.21,20230103,3420,-25.44,20220728,1900,34.21,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,100846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2515,5,2,0.20,268961185,108020,68.68,2510,2560,2420,3260,1760,2510,2489.92,1.34,0,23942,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,549,209.58,1.78,12,0.49,12.00,1409.00,3420,20220728,-26.46,1900,20221013,32.37,3325,-24.36,20230628,1900,32.37,20230103,3420,-26.46,20220728,1900,32.37,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230721,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,-30,5,-1.20,94550480,38566,24.52,2510,2510,2420,3260,1760,2510,2451.65,1.34,0,13762,2600,2555,2505,2460,2410,2530,2435,22,750,100,1700,5,1,21836250,542,206.67,1.76,12,0.18,12.00,1409.00,3420,20220728,-27.49,1900,20221013,30.53,3325,-25.41,20230628,1900,30.53,20230103,3420,-27.49,20220728,1900,30.53,20221013,5.61,N,187660,100,21 억,,293633,N,N,0,N,00,N
|
|
20230720,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-15,5,-0.59,388676265,155675,58.53,2530,2550,2455,3280,1770,2525,2496.70,1.39,0,-8890,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,548,209.17,1.78,12,0.71,12.00,1409.00,3420,20220728,-26.61,1900,20221013,32.11,3325,-24.51,20230628,1900,32.11,20230103,3420,-26.61,20220728,1900,32.11,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,150838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2520,-5,5,-0.20,343656355,137709,51.78,2530,2550,2455,3280,1770,2525,2495.53,1.39,0,-9344,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,550,210.00,1.79,12,0.63,12.00,1409.00,3420,20220728,-26.32,1900,20221013,32.63,3325,-24.21,20230628,1900,32.63,20230103,3420,-26.32,20220728,1900,32.63,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,0,3,0.00,278791935,112011,42.12,2530,2550,2455,3280,1770,2525,2488.97,1.39,0,-13453,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,551,210.42,1.79,12,0.51,12.00,1409.00,3420,20220728,-26.17,1900,20221013,32.89,3325,-24.06,20230628,1900,32.89,20230103,3420,-26.17,20220728,1900,32.89,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,130837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,0,3,0.00,247308695,99510,37.42,2530,2550,2455,3280,1770,2525,2485.26,1.39,0,-9168,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,551,210.42,1.79,12,0.46,12.00,1409.00,3420,20220728,-26.17,1900,20221013,32.89,3325,-24.06,20230628,1900,32.89,20230103,3420,-26.17,20220728,1900,32.89,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-20,5,-0.79,207768925,83740,31.49,2530,2550,2455,3280,1770,2525,2481.12,1.39,0,-12010,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,547,208.75,1.78,12,0.38,12.00,1409.00,3420,20220728,-26.75,1900,20221013,31.84,3325,-24.66,20230628,1900,31.84,20230103,3420,-26.75,20220728,1900,31.84,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-50,5,-1.98,175526930,70753,26.60,2530,2550,2455,3280,1770,2525,2480.84,1.39,0,-14501,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,540,206.25,1.76,12,0.32,12.00,1409.00,3420,20220728,-27.63,1900,20221013,30.26,3325,-25.56,20230628,1900,30.26,20230103,3420,-27.63,20220728,1900,30.26,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-55,5,-2.18,159286210,64183,24.13,2530,2550,2455,3280,1770,2525,2481.75,1.39,0,-15214,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,539,205.83,1.75,12,0.29,12.00,1409.00,3420,20220728,-27.78,1900,20221013,30.00,3325,-25.71,20230628,1900,30.00,20230103,3420,-27.78,20220728,1900,30.00,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230720,090833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-35,5,-1.39,27185780,10794,4.06,2530,2550,2490,3280,1770,2525,2518.60,1.39,0,-8083,2625,2575,2500,2450,2375,2600,2475,22,755,100,1710,5,1,21836250,544,207.50,1.77,12,0.05,12.00,1409.00,3420,20220728,-27.19,1900,20221013,31.05,3325,-25.11,20230628,1900,31.05,20230103,3420,-27.19,20220728,1900,31.05,20221013,5.66,N,187660,100,21 억,,302524,N,N,0,N,00,N
|
|
20230719,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,65,2,2.64,651515130,261629,78.82,2465,2550,2425,3195,1725,2460,2490.05,1.16,0,48307,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,551,210.42,1.79,12,1.20,12.00,1409.00,3420,20220728,-26.17,1900,20221013,32.89,3325,-24.06,20230628,1900,32.89,20230103,3420,-26.17,20220728,1900,32.89,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,65,2,2.64,578047015,232528,70.05,2465,2550,2425,3195,1725,2460,2485.92,1.16,0,54236,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,551,210.42,1.79,12,1.06,12.00,1409.00,3420,20220728,-26.17,1900,20221013,32.89,3325,-24.06,20230628,1900,32.89,20230103,3420,-26.17,20220728,1900,32.89,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,40,2,1.63,499137145,200898,60.52,2465,2550,2425,3195,1725,2460,2484.53,1.16,0,49685,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,546,208.33,1.77,12,0.92,12.00,1409.00,3420,20220728,-26.90,1900,20221013,31.58,3325,-24.81,20230628,1900,31.58,20230103,3420,-26.90,20220728,1900,31.58,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,130839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,45,2,1.83,442834630,178316,53.72,2465,2550,2425,3195,1725,2460,2483.43,1.16,0,53003,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,547,208.75,1.78,12,0.82,12.00,1409.00,3420,20220728,-26.75,1900,20221013,31.84,3325,-24.66,20230628,1900,31.84,20230103,3420,-26.75,20220728,1900,31.84,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,120852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,40,2,1.63,390943180,157539,47.46,2465,2550,2425,3195,1725,2460,2481.57,1.16,0,52250,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,546,208.33,1.77,12,0.72,12.00,1409.00,3420,20220728,-26.90,1900,20221013,31.58,3325,-24.81,20230628,1900,31.58,20230103,3420,-26.90,20220728,1900,31.58,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,110851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,35,2,1.42,276921025,112154,33.79,2465,2550,2425,3195,1725,2460,2469.11,1.16,0,32713,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,545,207.92,1.77,12,0.51,12.00,1409.00,3420,20220728,-27.05,1900,20221013,31.32,3325,-24.96,20230628,1900,31.32,20230103,3420,-27.05,20220728,1900,31.32,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-10,5,-0.41,166078835,67574,20.36,2465,2550,2425,3195,1725,2460,2457.73,1.16,0,11030,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,535,204.17,1.74,12,0.31,12.00,1409.00,3420,20220728,-28.36,1900,20221013,28.95,3325,-26.32,20230628,1900,28.95,20230103,3420,-28.36,20220728,1900,28.95,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230719,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,25,2,1.02,12801585,5164,1.56,2465,2550,2465,3195,1725,2460,2479.02,1.16,0,61,2706,2582,2506,2382,2306,2545,2345,22,735,100,1670,5,1,21836250,543,207.08,1.76,12,0.02,12.00,1409.00,3420,20220728,-27.34,1900,20221013,30.79,3325,-25.26,20230628,1900,30.79,20230103,3420,-27.34,20220728,1900,30.79,20221013,5.69,N,187660,100,21 억,,254183,N,N,0,N,00,N
|
|
20230718,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-115,5,-4.47,817212355,328876,92.96,2575,2630,2430,3345,1805,2575,2484.98,1.17,0,-1718,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,537,205.00,1.75,12,1.51,12.00,1409.00,3420,20220728,-28.07,1900,20221013,29.47,3325,-26.02,20230628,1900,29.47,20230103,3420,-28.07,20220728,1900,29.47,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,-130,5,-5.05,755930805,303929,85.91,2575,2630,2430,3345,1805,2575,2487.20,1.17,0,-3020,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,534,203.75,1.74,12,1.39,12.00,1409.00,3420,20220728,-28.51,1900,20221013,28.68,3325,-26.47,20230628,1900,28.68,20230103,3420,-28.51,20220728,1900,28.68,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,140837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,-130,5,-5.05,664949295,266781,75.41,2575,2630,2430,3345,1805,2575,2492.49,1.17,0,-13091,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,534,203.75,1.74,12,1.22,12.00,1409.00,3420,20220728,-28.51,1900,20221013,28.68,3325,-26.47,20230628,1900,28.68,20230103,3420,-28.51,20220728,1900,28.68,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-125,5,-4.85,615869760,246727,69.74,2575,2630,2430,3345,1805,2575,2496.16,1.17,0,-11516,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,535,204.17,1.74,12,1.13,12.00,1409.00,3420,20220728,-28.36,1900,20221013,28.95,3325,-26.32,20230628,1900,28.95,20230103,3420,-28.36,20220728,1900,28.95,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-85,5,-3.30,460663110,183284,51.81,2575,2630,2455,3345,1805,2575,2513.38,1.17,0,-21400,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,544,207.50,1.77,12,0.84,12.00,1409.00,3420,20220728,-27.19,1900,20221013,31.05,3325,-25.11,20230628,1900,31.05,20230103,3420,-27.19,20220728,1900,31.05,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2480,-95,5,-3.69,424411140,168625,47.66,2575,2630,2455,3345,1805,2575,2516.89,1.17,0,-21640,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,542,206.67,1.76,12,0.77,12.00,1409.00,3420,20220728,-27.49,1900,20221013,30.53,3325,-25.41,20230628,1900,30.53,20230103,3420,-27.49,20220728,1900,30.53,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-110,5,-4.27,326255870,129039,36.47,2575,2630,2455,3345,1805,2575,2528.35,1.17,0,-27119,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,538,205.42,1.75,12,0.59,12.00,1409.00,3420,20220728,-27.92,1900,20221013,29.74,3325,-25.86,20230628,1900,29.74,20230103,3420,-27.92,20220728,1900,29.74,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230718,090836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-20,5,-0.78,118357755,45845,12.96,2575,2630,2555,3345,1805,2575,2581.69,1.17,0,-20982,2675,2625,2525,2475,2375,2650,2500,22,770,100,1750,5,1,21836250,558,212.92,1.81,12,0.21,12.00,1409.00,3420,20220728,-25.29,1900,20221013,34.47,3325,-23.16,20230628,1900,34.47,20230103,3420,-25.29,20220728,1900,34.47,20221013,5.38,N,187660,100,21 억,,255341,N,N,0,N,00,N
|
|
20230717,160837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,75,2,3.00,879884395,350202,35.22,2525,2575,2425,3250,1750,2500,2512.39,1.08,0,18430,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,562,214.58,1.83,12,1.60,12.00,1409.00,3420,20220728,-24.71,1900,20221013,35.53,3325,-22.56,20230628,1900,35.53,20230103,3420,-24.71,20220728,1900,35.53,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,150834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,55,2,2.20,840715400,334974,33.68,2525,2575,2425,3250,1750,2500,2509.79,1.08,0,21232,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,558,212.92,1.81,12,1.53,12.00,1409.00,3420,20220728,-25.29,1900,20221013,34.47,3325,-23.16,20230628,1900,34.47,20230103,3420,-25.29,20220728,1900,34.47,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,140837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,55,2,2.20,746842285,298058,29.97,2525,2575,2425,3250,1750,2500,2505.69,1.08,0,28979,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,558,212.92,1.81,12,1.36,12.00,1409.00,3420,20220728,-25.29,1900,20221013,34.47,3325,-23.16,20230628,1900,34.47,20230103,3420,-25.29,20220728,1900,34.47,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,130829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,40,2,1.60,691929600,276557,27.81,2525,2565,2425,3250,1750,2500,2501.94,1.08,0,34136,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,555,211.67,1.80,12,1.27,12.00,1409.00,3420,20220728,-25.73,1900,20221013,33.68,3325,-23.61,20230628,1900,33.68,20230103,3420,-25.73,20220728,1900,33.68,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,120840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,40,2,1.60,661785120,264721,26.62,2525,2560,2425,3250,1750,2500,2499.93,1.08,0,33012,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,555,211.67,1.80,12,1.21,12.00,1409.00,3420,20220728,-25.73,1900,20221013,33.68,3325,-23.61,20230628,1900,33.68,20230103,3420,-25.73,20220728,1900,33.68,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,110830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,5,2,0.20,613797785,245724,24.71,2525,2560,2425,3250,1750,2500,2497.92,1.08,0,38198,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,547,208.75,1.78,12,1.13,12.00,1409.00,3420,20220728,-26.75,1900,20221013,31.84,3325,-24.66,20230628,1900,31.84,20230103,3420,-26.75,20220728,1900,31.84,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,25,2,1.00,522559060,209455,21.06,2525,2560,2425,3250,1750,2500,2494.85,1.08,0,35924,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,551,210.42,1.79,12,0.96,12.00,1409.00,3420,20220728,-26.17,1900,20221013,32.89,3325,-24.06,20230628,1900,32.89,20230103,3420,-26.17,20220728,1900,32.89,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230717,090830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,-35,5,-1.40,117788395,46992,4.73,2525,2530,2465,3250,1750,2500,2506.56,1.08,0,-5217,2940,2720,2610,2390,2280,2665,2335,22,750,100,1700,5,1,21836250,538,205.42,1.75,12,0.22,12.00,1409.00,3420,20220728,-27.92,1900,20221013,29.74,3325,-25.86,20230628,1900,29.74,20230103,3420,-27.92,20220728,1900,29.74,20221013,5.38,N,187660,100,21 억,,236912,N,N,0,N,00,N
|
|
20230714,160829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,-310,5,-11.03,2585023475,980732,77.27,2825,2830,2500,3650,1970,2810,2636.23,1.09,0,-3151,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,546,208.33,1.77,12,4.49,12.00,1409.00,3420,20220728,-26.90,1900,20221013,31.58,3325,-24.81,20230628,1900,31.58,20230103,3420,-26.90,20220728,1900,31.58,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,-240,5,-8.54,2354201975,889375,70.07,2825,2830,2545,3650,1970,2810,2647.03,1.09,0,-11069,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,561,214.17,1.82,12,4.07,12.00,1409.00,3420,20220728,-24.85,1900,20221013,35.26,3325,-22.71,20230628,1900,35.26,20230103,3420,-24.85,20220728,1900,35.26,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,-220,5,-7.83,2021522575,759783,59.86,2825,2830,2555,3650,1970,2810,2660.66,1.09,0,-26964,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,566,215.83,1.84,12,3.48,12.00,1409.00,3420,20220728,-24.27,1900,20221013,36.32,3325,-22.11,20230628,1900,36.32,20230103,3420,-24.27,20220728,1900,36.32,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,130825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,-210,5,-7.47,1851903730,694375,54.71,2825,2830,2555,3650,1970,2810,2667.01,1.09,0,-10662,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,568,216.67,1.85,12,3.18,12.00,1409.00,3420,20220728,-23.98,1900,20221013,36.84,3325,-21.80,20230628,1900,36.84,20230103,3420,-23.98,20220728,1900,36.84,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,120826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,-215,5,-7.65,1558960655,581028,45.78,2825,2830,2590,3650,1970,2810,2683.11,1.09,0,-15615,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,567,216.25,1.84,12,2.66,12.00,1409.00,3420,20220728,-24.12,1900,20221013,36.58,3325,-21.95,20230628,1900,36.58,20230103,3420,-24.12,20220728,1900,36.58,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-150,5,-5.34,1141171165,421725,33.23,2825,2830,2650,3650,1970,2810,2705.96,1.09,0,-16187,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,581,221.67,1.89,12,1.93,12.00,1409.00,3420,20220728,-22.22,1900,20221013,40.00,3325,-20.00,20230628,1900,40.00,20230103,3420,-22.22,20220728,1900,40.00,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,100836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-130,5,-4.63,862008560,317200,24.99,2825,2830,2660,3650,1970,2810,2717.56,1.09,0,-18727,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,585,223.33,1.90,12,1.45,12.00,1409.00,3420,20220728,-21.64,1900,20221013,41.05,3325,-19.40,20230628,1900,41.05,20230103,3420,-21.64,20220728,1900,41.05,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230714,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-100,5,-3.56,246611940,89293,7.04,2825,2830,2710,3650,1970,2810,2761.83,1.09,0,16419,3046,2927,2836,2717,2626,2987,2777,22,840,100,1910,5,1,21836250,592,225.83,1.92,12,0.41,12.00,1409.00,3420,20220728,-20.76,1900,20221013,42.63,3325,-18.50,20230628,1900,42.63,20230103,3420,-20.76,20220728,1900,42.63,20221013,5.62,N,187660,100,21 억,,238894,N,N,0,N,00,N
|
|
20230713,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,20,2,0.72,3587816210,1258131,163.95,2775,2955,2745,3625,1955,2790,2851.75,1.36,0,-53407,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,614,234.17,1.99,12,5.76,12.00,1409.00,3440,20220712,-18.31,1900,20221013,47.89,3325,-15.49,20230628,1900,47.89,20230103,3420,-17.84,20220728,1900,47.89,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,150823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,10,2,0.36,3497175795,1225753,159.73,2775,2955,2745,3625,1955,2790,2853.08,1.36,0,-49730,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,611,233.33,1.99,12,5.61,12.00,1409.00,3440,20220712,-18.60,1900,20221013,47.37,3325,-15.79,20230628,1900,47.37,20230103,3420,-18.13,20220728,1900,47.37,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,65,2,2.33,2764162660,964663,125.71,2775,2955,2745,3625,1955,2790,2865.42,1.36,0,-72240,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,623,237.92,2.03,12,4.42,12.00,1409.00,3440,20220712,-17.01,1900,20221013,50.26,3325,-14.14,20230628,1900,50.26,20230103,3420,-16.52,20220728,1900,50.26,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,130827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,5,2,0.18,790690820,283114,36.89,2775,2840,2745,3625,1955,2790,2792.84,1.36,0,-14826,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,610,232.92,1.98,12,1.30,12.00,1409.00,3440,20220712,-18.75,1900,20221013,47.11,3325,-15.94,20230628,1900,47.11,20230103,3420,-18.27,20220728,1900,47.11,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,10,2,0.36,677092285,242343,31.58,2775,2840,2745,3625,1955,2790,2793.94,1.36,0,-18551,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,611,233.33,1.99,12,1.11,12.00,1409.00,3440,20220712,-18.60,1900,20221013,47.37,3325,-15.79,20230628,1900,47.37,20230103,3420,-18.13,20220728,1900,47.37,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,110826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,25,2,0.90,559641125,200578,26.14,2775,2840,2745,3625,1955,2790,2790.14,1.36,0,-7201,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,615,234.58,2.00,12,0.92,12.00,1409.00,3440,20220712,-18.17,1900,20221013,48.16,3325,-15.34,20230628,1900,48.16,20230103,3420,-17.69,20220728,1900,48.16,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,100821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,5,2,0.18,368892580,132896,17.32,2775,2820,2745,3625,1955,2790,2775.80,1.36,0,-8007,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,610,232.92,1.98,12,0.61,12.00,1409.00,3440,20220712,-18.75,1900,20221013,47.11,3325,-15.94,20230628,1900,47.11,20230103,3420,-18.27,20220728,1900,47.11,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230713,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-20,5,-0.72,114307265,41247,5.37,2775,2800,2755,3625,1955,2790,2771.29,1.36,0,-1993,2923,2856,2753,2686,2583,2890,2720,22,835,100,1890,5,1,21836250,605,230.83,1.97,12,0.19,12.00,1409.00,3440,20220712,-19.48,1900,20221013,45.79,3325,-16.69,20230628,1900,45.79,20230103,3420,-19.01,20220728,1900,45.79,20221013,5.40,N,187660,100,21 억,,296539,N,N,0,N,00,N
|
|
20230712,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,105,2,3.91,2101923085,758879,127.08,2720,2820,2650,3490,1880,2685,2769.73,1.27,0,22460,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,609,232.50,1.98,12,3.48,12.00,1409.00,3465,20220711,-19.48,1900,20221013,46.84,3325,-16.09,20230628,1900,46.84,20230103,3440,-18.90,20220712,1900,46.84,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,95,2,3.54,2018406570,728900,122.06,2720,2820,2650,3490,1880,2685,2769.11,1.27,0,25947,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,607,231.67,1.97,12,3.34,12.00,1409.00,3465,20220711,-19.77,1900,20221013,46.32,3325,-16.39,20230628,1900,46.32,20230103,3440,-19.19,20220712,1900,46.32,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,140812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,120,2,4.47,1754454415,634171,106.19,2720,2820,2650,3490,1880,2685,2766.53,1.27,0,25807,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,613,233.75,1.99,12,2.90,12.00,1409.00,3465,20220711,-19.05,1900,20221013,47.63,3325,-15.64,20230628,1900,47.63,20230103,3440,-18.46,20220712,1900,47.63,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,130814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,80,2,2.98,1624389945,587381,98.36,2720,2820,2650,3490,1880,2685,2765.48,1.27,0,25633,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,604,230.42,1.96,12,2.69,12.00,1409.00,3465,20220711,-20.20,1900,20221013,45.53,3325,-16.84,20230628,1900,45.53,20230103,3440,-19.62,20220712,1900,45.53,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,75,2,2.79,1530768805,553406,92.67,2720,2820,2650,3490,1880,2685,2766.09,1.27,0,38118,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,603,230.00,1.96,12,2.53,12.00,1409.00,3465,20220711,-20.35,1900,20221013,45.26,3325,-16.99,20230628,1900,45.26,20230103,3440,-19.77,20220712,1900,45.26,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,85,2,3.17,1401025730,506429,84.80,2720,2820,2650,3490,1880,2685,2766.48,1.27,0,40724,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,605,230.83,1.97,12,2.32,12.00,1409.00,3465,20220711,-20.06,1900,20221013,45.79,3325,-16.69,20230628,1900,45.79,20230103,3440,-19.48,20220712,1900,45.79,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,100816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,115,2,4.28,1064843615,385839,64.61,2720,2820,2650,3490,1880,2685,2759.81,1.27,0,51425,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,611,233.33,1.99,12,1.77,12.00,1409.00,3465,20220711,-19.19,1900,20221013,47.37,3325,-15.79,20230628,1900,47.37,20230103,3440,-18.60,20220712,1900,47.37,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230712,090817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,50,2,1.86,203835665,74581,12.49,2720,2750,2715,3490,1880,2685,2733.08,1.27,0,195,2841,2762,2671,2592,2501,2717,2547,22,805,100,1820,5,1,21836250,597,227.92,1.94,12,0.34,12.00,1409.00,3465,20220711,-21.07,1900,20221013,43.95,3325,-17.74,20230628,1900,43.95,20230103,3440,-20.49,20220712,1900,43.95,20221013,5.29,N,187660,100,21 억,,276778,N,N,0,N,00,N
|
|
20230711,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,-40,5,-1.47,1581400115,590780,109.03,2690,2750,2580,3540,1910,2725,2676.76,1.39,0,-21702,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,586,223.75,1.91,12,2.71,12.00,1409.00,3465,20220711,-22.51,1900,20221013,41.32,3325,-19.25,20230628,1900,41.32,20230103,3465,-22.51,20220711,1900,41.32,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,150803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-45,5,-1.65,1512898505,565258,104.32,2690,2750,2580,3540,1910,2725,2676.47,1.39,0,-18431,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,585,223.33,1.90,12,2.59,12.00,1409.00,3465,20220711,-22.66,1900,20221013,41.05,3325,-19.40,20230628,1900,41.05,20230103,3465,-22.66,20220711,1900,41.05,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-75,5,-2.75,1370109510,511614,94.42,2690,2750,2580,3540,1910,2725,2678.01,1.39,0,-23065,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,579,220.83,1.88,12,2.34,12.00,1409.00,3465,20220711,-23.52,1900,20221013,39.47,3325,-20.30,20230628,1900,39.47,20230103,3465,-23.52,20220711,1900,39.47,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,130750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2660,-65,5,-2.39,978325400,362717,66.94,2690,2750,2650,3540,1910,2725,2697.21,1.39,0,-17502,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,581,221.67,1.89,12,1.66,12.00,1409.00,3465,20220711,-23.23,1900,20221013,40.00,3325,-20.00,20230628,1900,40.00,20230103,3465,-23.23,20220711,1900,40.00,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-30,5,-1.10,792501270,293273,54.12,2690,2750,2650,3540,1910,2725,2702.26,1.39,0,-6902,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,588,224.58,1.91,12,1.34,12.00,1409.00,3465,20220711,-22.22,1900,20221013,41.84,3325,-18.95,20230628,1900,41.84,20230103,3465,-22.22,20220711,1900,41.84,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,-20,5,-0.73,680771105,251792,46.47,2690,2750,2650,3540,1910,2725,2703.70,1.39,0,-4278,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,591,225.42,1.92,12,1.15,12.00,1409.00,3465,20220711,-21.93,1900,20221013,42.37,3325,-18.65,20230628,1900,42.37,20230103,3465,-21.93,20220711,1900,42.37,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,100810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,10,2,0.37,502440740,185851,34.30,2690,2750,2650,3540,1910,2725,2703.46,1.39,0,-298,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,597,227.92,1.94,12,0.85,12.00,1409.00,3465,20220711,-21.07,1900,20221013,43.95,3325,-17.74,20230628,1900,43.95,20230103,3465,-21.07,20220711,1900,43.95,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230711,090808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-55,5,-2.02,106855640,39866,7.36,2690,2690,2665,3540,1910,2725,2680.37,1.39,0,2085,2818,2771,2688,2641,2558,2795,2665,22,815,100,1850,5,1,21836250,583,222.50,1.89,12,0.18,12.00,1409.00,3465,20220711,-22.94,1900,20221013,40.53,3325,-19.70,20230628,1900,40.53,20230103,3465,-22.94,20220711,1900,40.53,20221013,5.10,N,187660,100,21 억,,303451,N,N,0,N,00,N
|
|
20230710,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,-15,5,-0.55,1438062145,536370,95.03,2680,2735,2605,3560,1920,2740,2680.78,1.51,0,-25293,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,595,227.08,1.93,12,2.46,12.00,1409.00,3465,20220711,-21.36,1900,20221013,43.42,3325,-18.05,20230628,1900,43.42,20230103,3465,-21.36,20220711,1900,43.42,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,150803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-30,5,-1.09,1274797550,476294,84.39,2680,2725,2605,3560,1920,2740,2676.21,1.51,0,-9637,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,592,225.83,1.92,12,2.18,12.00,1409.00,3465,20220711,-21.79,1900,20221013,42.63,3325,-18.50,20230628,1900,42.63,20230103,3465,-21.79,20220711,1900,42.63,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-30,5,-1.09,1145444415,428470,75.91,2680,2725,2605,3560,1920,2740,2673.01,1.51,0,10973,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,592,225.83,1.92,12,1.96,12.00,1409.00,3465,20220711,-21.79,1900,20221013,42.63,3325,-18.50,20230628,1900,42.63,20230103,3465,-21.79,20220711,1900,42.63,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-45,5,-1.64,1064788500,398710,70.64,2680,2725,2605,3560,1920,2740,2670.22,1.51,0,10424,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,588,224.58,1.91,12,1.83,12.00,1409.00,3465,20220711,-22.22,1900,20221013,41.84,3325,-18.95,20230628,1900,41.84,20230103,3465,-22.22,20220711,1900,41.84,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-45,5,-1.64,1008620405,377889,66.95,2680,2725,2605,3560,1920,2740,2668.70,1.51,0,7718,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,588,224.58,1.91,12,1.73,12.00,1409.00,3465,20220711,-22.22,1900,20221013,41.84,3325,-18.95,20230628,1900,41.84,20230103,3465,-22.22,20220711,1900,41.84,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,-65,5,-2.37,965833035,361955,64.13,2680,2725,2605,3560,1920,2740,2667.96,1.51,0,6809,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,584,222.92,1.90,12,1.66,12.00,1409.00,3465,20220711,-22.80,1900,20221013,40.79,3325,-19.55,20230628,1900,40.79,20230103,3465,-22.80,20220711,1900,40.79,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,100805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-30,5,-1.09,820302145,307935,54.56,2680,2725,2605,3560,1920,2740,2663.36,1.51,0,17987,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,592,225.83,1.92,12,1.41,12.00,1409.00,3465,20220711,-21.79,1900,20221013,42.63,3325,-18.50,20230628,1900,42.63,20230103,3465,-21.79,20220711,1900,42.63,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230710,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2635,-105,5,-3.83,357603610,134674,23.86,2680,2695,2605,3560,1920,2740,2653.99,1.51,0,-11593,2816,2777,2731,2692,2646,2797,2712,22,820,100,1860,5,1,21836250,575,219.58,1.87,12,0.62,12.00,1409.00,3465,20220711,-23.95,1900,20221013,38.68,3325,-20.75,20230628,1900,38.68,20230103,3465,-23.95,20220711,1900,38.68,20221013,5.14,N,187660,100,21 억,,330376,N,N,0,N,00,N
|
|
20230707,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-30,5,-1.08,1273026340,466815,42.80,2730,2770,2685,3600,1940,2770,2726.12,1.48,0,6675,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,598,228.33,1.94,12,2.14,12.00,1409.00,3465,20220711,-20.92,1900,20221013,44.21,3325,-17.59,20230628,1900,44.21,20230103,3465,-20.92,20220711,1900,44.21,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,150754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,-40,5,-1.44,1100582015,403696,37.01,2730,2770,2685,3600,1940,2770,2726.19,1.48,0,7818,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,596,227.50,1.94,12,1.85,12.00,1409.00,3465,20220711,-21.21,1900,20221013,43.68,3325,-17.89,20230628,1900,43.68,20230103,3465,-21.21,20220711,1900,43.68,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,140809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,-25,5,-0.90,917689855,336597,30.86,2730,2770,2685,3600,1940,2770,2726.29,1.48,0,-914,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,599,228.75,1.95,12,1.54,12.00,1409.00,3465,20220711,-20.78,1900,20221013,44.47,3325,-17.44,20230628,1900,44.47,20230103,3465,-20.78,20220711,1900,44.47,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,130759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2750,-20,5,-0.72,806361375,296088,27.14,2730,2770,2685,3600,1940,2770,2723.28,1.48,0,14710,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,600,229.17,1.95,12,1.36,12.00,1409.00,3465,20220711,-20.63,1900,20221013,44.74,3325,-17.29,20230628,1900,44.74,20230103,3465,-20.63,20220711,1900,44.74,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-30,5,-1.08,705138095,259294,23.77,2730,2765,2685,3600,1940,2770,2719.32,1.48,0,24243,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,598,228.33,1.94,12,1.19,12.00,1409.00,3465,20220711,-20.92,1900,20221013,44.21,3325,-17.59,20230628,1900,44.21,20230103,3465,-20.92,20220711,1900,44.21,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,110805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,-70,5,-2.53,591961975,217603,19.95,2730,2765,2685,3600,1940,2770,2720.22,1.48,0,4398,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,590,225.00,1.92,12,1.00,12.00,1409.00,3465,20220711,-22.08,1900,20221013,42.11,3325,-18.80,20230628,1900,42.11,20230103,3465,-22.08,20220711,1900,42.11,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-30,5,-1.08,351693810,128779,11.81,2730,2765,2710,3600,1940,2770,2730.78,1.48,0,-16052,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,598,228.33,1.94,12,0.59,12.00,1409.00,3465,20220711,-20.92,1900,20221013,44.21,3325,-17.59,20230628,1900,44.21,20230103,3465,-20.92,20220711,1900,44.21,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230707,090756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2745,-25,5,-0.90,121108950,44362,4.07,2730,2750,2715,3600,1940,2770,2729.39,1.48,0,6294,2983,2876,2788,2681,2593,2832,2637,22,830,100,1880,5,1,21836250,599,228.75,1.95,12,0.20,12.00,1409.00,3465,20220711,-20.78,1900,20221013,44.47,3325,-17.44,20230628,1900,44.47,20230103,3465,-20.78,20220711,1900,44.47,20221013,5.15,N,187660,100,21 억,,323702,N,N,0,N,00,N
|
|
20230706,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2770,-140,5,-4.81,3018748465,1080802,133.43,2895,2895,2700,3780,2040,2910,2793.13,1.03,0,98381,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,605,230.83,1.97,12,4.95,12.00,1409.00,3465,20220711,-20.06,1900,20221013,45.79,3325,-16.69,20230628,1900,45.79,20230103,3465,-20.06,20220711,1900,45.79,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-175,5,-6.01,2850742120,1019924,125.92,2895,2895,2700,3780,2040,2910,2795.05,1.03,0,97102,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,597,227.92,1.94,12,4.67,12.00,1409.00,3465,20220711,-21.07,1900,20221013,43.95,3325,-17.74,20230628,1900,43.95,20230103,3465,-21.07,20220711,1900,43.95,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,140757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-175,5,-6.01,2599328385,928460,114.63,2895,2895,2700,3780,2040,2910,2799.61,1.03,0,97878,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,597,227.92,1.94,12,4.25,12.00,1409.00,3465,20220711,-21.07,1900,20221013,43.95,3325,-17.74,20230628,1900,43.95,20230103,3465,-21.07,20220711,1900,43.95,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2795,-115,5,-3.95,1868682870,661611,81.68,2895,2895,2775,3780,2040,2910,2824.44,1.03,0,2871,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,610,232.92,1.98,12,3.03,12.00,1409.00,3465,20220711,-19.34,1900,20221013,47.11,3325,-15.94,20230628,1900,47.11,20230103,3465,-19.34,20220711,1900,47.11,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,120748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2810,-100,5,-3.44,1629610425,575975,71.11,2895,2895,2795,3780,2040,2910,2829.31,1.03,0,4990,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,614,234.17,1.99,12,2.64,12.00,1409.00,3465,20220711,-18.90,1900,20221013,47.89,3325,-15.49,20230628,1900,47.89,20230103,3465,-18.90,20220711,1900,47.89,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,110800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2815,-95,5,-3.26,1499726450,529796,65.41,2895,2895,2795,3780,2040,2910,2830.76,1.03,0,4139,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,615,234.58,2.00,12,2.43,12.00,1409.00,3465,20220711,-18.76,1900,20221013,48.16,3325,-15.34,20230628,1900,48.16,20230103,3465,-18.76,20220711,1900,48.16,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,100756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-40,5,-1.37,1255026430,443411,54.74,2895,2895,2795,3780,2040,2910,2830.39,1.03,0,28613,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,627,239.17,2.04,12,2.03,12.00,1409.00,3465,20220711,-17.17,1900,20221013,51.05,3325,-13.68,20230628,1900,51.05,20230103,3465,-17.17,20220711,1900,51.05,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230706,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2855,-55,5,-1.89,297540795,104024,12.84,2895,2895,2835,3780,2040,2910,2860.31,1.03,0,-9603,3066,2987,2941,2862,2816,2965,2840,22,870,100,1970,5,1,21836250,623,237.92,2.03,12,0.48,12.00,1409.00,3465,20220711,-17.60,1900,20221013,50.26,3325,-14.14,20230628,1900,50.26,20230103,3465,-17.60,20220711,1900,50.26,20221013,5.19,N,187660,100,21 억,,225332,N,N,0,N,00,N
|
|
20230705,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-95,5,-3.16,2345233355,798308,57.45,3020,3020,2895,3905,2105,3005,2937.26,0.82,0,46613,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,635,242.50,2.07,12,3.66,12.00,1409.00,3465,20220711,-16.02,1900,20221013,53.16,3325,-12.48,20230628,1900,53.16,20230103,3465,-16.02,20220711,1900,53.16,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,150748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-90,5,-3.00,2199371190,748225,53.85,3020,3020,2895,3905,2105,3005,2938.89,0.82,0,41126,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,637,242.92,2.07,12,3.43,12.00,1409.00,3465,20220711,-15.87,1900,20221013,53.42,3325,-12.33,20230628,1900,53.42,20230103,3465,-15.87,20220711,1900,53.42,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,-95,5,-3.16,1879581090,638143,45.93,3020,3020,2900,3905,2105,3005,2944.79,0.82,0,41979,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,635,242.50,2.07,12,2.92,12.00,1409.00,3465,20220711,-16.02,1900,20221013,53.16,3325,-12.48,20230628,1900,53.16,20230103,3465,-16.02,20220711,1900,53.16,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-75,5,-2.50,1536790595,520420,37.45,3020,3020,2910,3905,2105,3005,2952.34,0.82,0,39799,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,640,244.17,2.08,12,2.38,12.00,1409.00,3465,20220711,-15.44,1900,20221013,54.21,3325,-11.88,20230628,1900,54.21,20230103,3465,-15.44,20220711,1900,54.21,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,120741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-45,5,-1.50,1312237285,443769,31.94,3020,3020,2910,3905,2105,3005,2956.33,0.82,0,37263,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,646,246.67,2.10,12,2.03,12.00,1409.00,3465,20220711,-14.57,1900,20221013,55.79,3325,-10.98,20230628,1900,55.79,20230103,3465,-14.57,20220711,1900,55.79,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,110750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-55,5,-1.83,1252064935,423397,30.47,3020,3020,2910,3905,2105,3005,2956.46,0.82,0,33010,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,644,245.83,2.09,12,1.94,12.00,1409.00,3465,20220711,-14.86,1900,20221013,55.26,3325,-11.28,20230628,1900,55.26,20230103,3465,-14.86,20220711,1900,55.26,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,100744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-45,5,-1.50,953342530,321940,23.17,3020,3020,2920,3905,2105,3005,2960.36,0.82,0,11545,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,646,246.67,2.10,12,1.47,12.00,1409.00,3465,20220711,-14.57,1900,20221013,55.79,3325,-10.98,20230628,1900,55.79,20230103,3465,-14.57,20220711,1900,55.79,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230705,090743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-30,5,-1.00,323593850,108133,7.78,3020,3020,2950,3905,2105,3005,2991.78,0.82,0,-12740,3235,3120,3030,2915,2825,3075,2870,22,900,100,2040,5,1,21836250,650,247.92,2.11,12,0.50,12.00,1409.00,3465,20220711,-14.14,1900,20221013,56.58,3325,-10.53,20230628,1900,56.58,20230103,3465,-14.14,20220711,1900,56.58,20221013,4.74,N,187660,100,21 억,,178719,N,N,0,N,00,N
|
|
20230704,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-70,5,-2.28,4148988820,1376492,76.38,3055,3145,2940,3995,2155,3075,3014.20,0.49,0,60539,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,656,250.42,2.13,12,6.30,12.00,1409.00,3465,20220711,-13.28,1900,20221013,58.16,3325,-9.62,20230628,1900,58.16,20230103,3465,-13.28,20220711,1900,58.16,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,150731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-80,5,-2.60,3928149315,1302878,72.29,3055,3145,2940,3995,2155,3075,3014.98,0.49,0,65509,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,654,249.58,2.13,12,5.97,12.00,1409.00,3465,20220711,-13.56,1900,20221013,57.63,3325,-9.92,20230628,1900,57.63,20230103,3465,-13.56,20220711,1900,57.63,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,140736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,-95,5,-3.09,3599001225,1192526,66.17,3055,3145,2940,3995,2155,3075,3017.96,0.49,0,52961,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,651,248.33,2.11,12,5.46,12.00,1409.00,3465,20220711,-14.00,1900,20221013,56.84,3325,-10.38,20230628,1900,56.84,20230103,3465,-14.00,20220711,1900,56.84,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,130725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-80,5,-2.60,3379305315,1118917,62.09,3055,3145,2940,3995,2155,3075,3020.16,0.49,0,32457,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,654,249.58,2.13,12,5.12,12.00,1409.00,3465,20220711,-13.56,1900,20221013,57.63,3325,-9.92,20230628,1900,57.63,20230103,3465,-13.56,20220711,1900,57.63,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,120733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-85,5,-2.76,3228020915,1068298,59.28,3055,3145,2940,3995,2155,3075,3021.65,0.49,0,24286,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,653,249.17,2.12,12,4.89,12.00,1409.00,3465,20220711,-13.71,1900,20221013,57.37,3325,-10.08,20230628,1900,57.37,20230103,3465,-13.71,20220711,1900,57.37,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,110728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-105,5,-3.41,3002191260,992417,55.07,3055,3145,2940,3995,2155,3075,3025.13,0.49,0,7385,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,649,247.50,2.11,12,4.54,12.00,1409.00,3465,20220711,-14.29,1900,20221013,56.32,3325,-10.68,20230628,1900,56.32,20230103,3465,-14.29,20220711,1900,56.32,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,100726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-105,5,-3.41,2338440270,768805,42.66,3055,3145,2970,3995,2155,3075,3041.66,0.49,0,4058,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,649,247.50,2.11,12,3.52,12.00,1409.00,3465,20220711,-14.29,1900,20221013,56.32,3325,-10.68,20230628,1900,56.32,20230103,3465,-14.29,20220711,1900,56.32,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230704,090724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,35,2,1.14,267808650,87232,4.84,3055,3115,3050,3995,2155,3075,3070.07,0.49,0,21714,3275,3175,3125,3025,2975,3150,3000,22,920,100,2090,5,1,21836250,679,259.17,2.21,12,0.40,12.00,1409.00,3465,20220711,-10.25,1900,20221013,63.68,3325,-6.47,20230628,1900,63.68,20230103,3465,-10.25,20220711,1900,63.68,20221013,4.86,N,187660,100,21 억,,106819,N,N,0,N,00,N
|
|
20230703,160717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,-70,5,-2.23,5536492560,1771646,73.93,3105,3225,3075,4085,2205,3145,3125.31,0.34,0,23938,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,671,256.25,2.18,12,8.11,12.00,1409.00,3465,20220711,-11.26,1900,20221013,61.84,3325,-7.52,20230628,1900,61.84,20230103,3465,-11.26,20220711,1900,61.84,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,-55,5,-1.75,5047166430,1612975,67.31,3105,3225,3080,4085,2205,3145,3129.06,0.34,0,23643,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,675,257.50,2.19,12,7.39,12.00,1409.00,3465,20220711,-10.82,1900,20221013,62.63,3325,-7.07,20230628,1900,62.63,20230103,3465,-10.82,20220711,1900,62.63,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,140724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-25,5,-0.79,4292221125,1369592,57.15,3105,3225,3090,4085,2205,3145,3133.91,0.34,0,29548,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,681,260.00,2.21,12,6.27,12.00,1409.00,3465,20220711,-9.96,1900,20221013,64.21,3325,-6.17,20230628,1900,64.21,20230103,3465,-9.96,20220711,1900,64.21,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,130719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-10,5,-0.32,3949964025,1259817,52.57,3105,3225,3090,4085,2205,3145,3135.32,0.34,0,30079,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,685,261.25,2.22,12,5.77,12.00,1409.00,3465,20220711,-9.52,1900,20221013,65.00,3325,-5.71,20230628,1900,65.00,20230103,3465,-9.52,20220711,1900,65.00,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,120727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-5,5,-0.16,3541209295,1128985,47.11,3105,3225,3090,4085,2205,3145,3136.60,0.34,0,27943,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,686,261.67,2.23,12,5.17,12.00,1409.00,3465,20220711,-9.38,1900,20221013,65.26,3325,-5.56,20230628,1900,65.26,20230103,3465,-9.38,20220711,1900,65.26,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,110721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,0,3,0.00,3223323360,1027593,42.88,3105,3225,3090,4085,2205,3145,3136.74,0.34,0,23648,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,687,262.08,2.23,12,4.71,12.00,1409.00,3465,20220711,-9.24,1900,20221013,65.53,3325,-5.41,20230628,1900,65.53,20230103,3465,-9.24,20220711,1900,65.53,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,100710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,-15,5,-0.48,2340862055,744824,31.08,3105,3225,3100,4085,2205,3145,3142.83,0.34,0,23033,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,683,260.83,2.22,12,3.41,12.00,1409.00,3465,20220711,-9.67,1900,20221013,64.74,3325,-5.86,20230628,1900,64.74,20230103,3465,-9.67,20220711,1900,64.74,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|
|
20230703,090717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,-15,5,-0.48,561921555,180241,7.52,3105,3160,3100,4085,2205,3145,3116.99,0.34,0,10074,3301,3222,3086,3007,2871,3262,3047,22,940,100,2130,5,1,21836250,683,260.83,2.22,12,0.83,12.00,1409.00,3465,20220711,-9.67,1900,20221013,64.74,3325,-5.86,20230628,1900,64.74,20230103,3465,-9.67,20220711,1900,64.74,20221013,4.90,N,187660,100,21 억,,75236,N,N,0,N,00,N
|