154 lines
64 KiB
CSV
154 lines
64 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
|
|
20230927,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,35,2,1.75,230819480,114466,31.42,2000,2060,1979,2600,1400,2000,2016.47,1.59,0,4564,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,444,169.58,1.44,12,0.52,12.00,1409.00,3325,20230628,-38.80,1900,20221013,7.11,3325,-38.80,20230628,1900,7.11,20230103,3325,-38.80,20230628,1900,7.11,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,30,2,1.50,185169215,91959,25.24,2000,2060,1979,2600,1400,2000,2013.61,1.59,0,1667,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,443,169.17,1.44,12,0.42,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,25,2,1.25,175558815,87214,23.94,2000,2060,1979,2600,1400,2000,2012.97,1.59,0,416,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,442,168.75,1.44,12,0.40,12.00,1409.00,3325,20230628,-39.10,1900,20221013,6.58,3325,-39.10,20230628,1900,6.58,20230103,3325,-39.10,20230628,1900,6.58,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,25,2,1.25,164805595,81873,22.47,2000,2060,1979,2600,1400,2000,2012.94,1.59,0,352,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,442,168.75,1.44,12,0.37,12.00,1409.00,3325,20230628,-39.10,1900,20221013,6.58,3325,-39.10,20230628,1900,6.58,20230103,3325,-39.10,20230628,1900,6.58,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,0,3,0.00,142276460,70645,19.39,2000,2060,1979,2600,1400,2000,2013.96,1.59,0,-1060,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,437,166.67,1.42,12,0.32,12.00,1409.00,3325,20230628,-39.85,1900,20221013,5.26,3325,-39.85,20230628,1900,5.26,20230103,3325,-39.85,20230628,1900,5.26,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,110909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,30,2,1.50,131971100,65511,17.98,2000,2060,1979,2600,1400,2000,2014.49,1.59,0,52,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,443,169.17,1.44,12,0.30,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,100901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,35,2,1.75,113027485,56150,15.41,2000,2060,1979,2600,1400,2000,2012.96,1.59,0,1367,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,444,169.58,1.44,12,0.26,12.00,1409.00,3325,20230628,-38.80,1900,20221013,7.11,3325,-38.80,20230628,1900,7.11,20230103,3325,-38.80,20230628,1900,7.11,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230927,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,10,2,0.50,34726265,17380,4.77,2000,2010,1979,2600,1400,2000,1998.06,1.59,0,2609,2186,2092,2046,1952,1906,2070,1930,22,600,100,1360,5,1,21836250,439,167.50,1.43,12,0.08,12.00,1409.00,3325,20230628,-39.55,1900,20221013,5.79,3325,-39.55,20230628,1900,5.79,20230103,3325,-39.55,20230628,1900,5.79,20221013,4.92,N,187660,100,21 억,,347676,N,N,0,N,00,N
|
|
20230926,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-100,5,-4.76,712720520,349133,76.66,2095,2140,2000,2730,1470,2100,2041.84,1.68,0,-19706,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,437,166.67,1.42,12,1.60,12.00,1409.00,3325,20230628,-39.85,1900,20221013,5.26,3325,-39.85,20230628,1900,5.26,20230103,3325,-39.85,20230628,1900,5.26,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-70,5,-3.33,573256645,279689,61.41,2095,2140,2020,2730,1470,2100,2049.61,1.68,0,-18965,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,443,169.17,1.44,12,1.28,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-70,5,-3.33,508576130,247819,54.41,2095,2140,2025,2730,1470,2100,2052.20,1.68,0,-20751,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,443,169.17,1.44,12,1.13,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,130856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-45,5,-2.14,442991880,215611,47.34,2095,2140,2030,2730,1470,2100,2054.58,1.68,0,-16325,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,449,171.25,1.46,12,0.99,12.00,1409.00,3325,20230628,-38.20,1900,20221013,8.16,3325,-38.20,20230628,1900,8.16,20230103,3325,-38.20,20230628,1900,8.16,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,120903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-35,5,-1.67,397688790,193532,42.49,2095,2140,2030,2730,1470,2100,2054.88,1.68,0,-12471,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,451,172.08,1.47,12,0.89,12.00,1409.00,3325,20230628,-37.89,1900,20221013,8.68,3325,-37.89,20230628,1900,8.68,20230103,3325,-37.89,20230628,1900,8.68,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-35,5,-1.67,372189720,181144,39.77,2095,2140,2030,2730,1470,2100,2054.65,1.68,0,-11630,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,451,172.08,1.47,12,0.83,12.00,1409.00,3325,20230628,-37.89,1900,20221013,8.68,3325,-37.89,20230628,1900,8.68,20230103,3325,-37.89,20230628,1900,8.68,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-35,5,-1.67,331389305,161414,35.44,2095,2140,2030,2730,1470,2100,2053.02,1.68,0,-3249,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,451,172.08,1.47,12,0.74,12.00,1409.00,3325,20230628,-37.89,1900,20221013,8.68,3325,-37.89,20230628,1900,8.68,20230103,3325,-37.89,20230628,1900,8.68,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230926,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-65,5,-3.10,91427170,44349,9.74,2095,2095,2035,2730,1470,2100,2061.48,1.68,0,-2205,2260,2180,2140,2060,2020,2160,2040,22,630,100,1420,5,1,21836250,444,169.58,1.44,12,0.20,12.00,1409.00,3325,20230628,-38.80,1900,20221013,7.11,3325,-38.80,20230628,1900,7.11,20230103,3325,-38.80,20230628,1900,7.11,20221013,4.88,N,187660,100,21 억,,367388,N,N,0,N,00,N
|
|
20230925,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-135,5,-6.04,964755245,448468,14.50,2215,2220,2100,2905,1565,2235,2151.41,1.74,0,-14691,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,459,175.00,1.49,12,2.05,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-105,5,-4.70,849417555,393655,12.73,2215,2220,2110,2905,1565,2235,2157.74,1.74,0,-15042,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,465,177.50,1.51,12,1.80,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,140848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-95,5,-4.25,684969865,316328,10.23,2215,2220,2120,2905,1565,2235,2165.34,1.74,0,-25109,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,467,178.33,1.52,12,1.45,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,130853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-80,5,-3.58,640988120,295958,9.57,2215,2220,2120,2905,1565,2235,2165.77,1.74,0,-23811,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,471,179.58,1.53,12,1.36,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-75,5,-3.36,575789325,265689,8.59,2215,2220,2120,2905,1565,2235,2167.12,1.74,0,-12665,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,472,180.00,1.53,12,1.22,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,110853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-80,5,-3.58,430776235,197836,6.40,2215,2220,2150,2905,1565,2235,2177.40,1.74,0,1709,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,471,179.58,1.53,12,0.91,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,100857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-80,5,-3.58,330122610,151153,4.89,2215,2220,2150,2905,1565,2235,2183.98,1.74,0,4704,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,471,179.58,1.53,12,0.69,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230925,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-40,5,-1.79,128034240,58505,1.89,2215,2220,2150,2905,1565,2235,2188.31,1.74,0,-3834,2491,2362,2251,2122,2011,2427,2187,22,670,100,1510,5,1,21836250,479,182.92,1.56,12,0.27,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.21,N,187660,100,21 억,,380553,N,N,0,N,00,N
|
|
20230922,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-15,5,-0.67,7038742890,3077098,36.07,2200,2380,2140,2925,1575,2250,2287.50,1.57,0,34674,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,488,186.25,1.59,12,14.09,12.00,1409.00,3325,20230628,-32.78,1900,20221013,17.63,3325,-32.78,20230628,1900,17.63,20230103,3325,-32.78,20230628,1900,17.63,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-25,5,-1.11,6845148875,2989456,35.04,2200,2380,2140,2925,1575,2250,2289.78,1.57,0,19518,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,486,185.42,1.58,12,13.69,12.00,1409.00,3325,20230628,-33.08,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3325,-33.08,20230628,1900,17.11,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-40,5,-1.78,6625987865,2890760,33.88,2200,2380,2140,2925,1575,2250,2292.14,1.57,0,3487,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,483,184.17,1.57,12,13.24,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,130823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-65,5,-2.89,6445204145,2808200,32.92,2200,2380,2140,2925,1575,2250,2295.15,1.57,0,-21515,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,477,182.08,1.55,12,12.86,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,5,2,0.22,5806767020,2518955,29.53,2200,2380,2140,2925,1575,2250,2305.25,1.57,0,-70622,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,492,187.92,1.60,12,11.54,12.00,1409.00,3325,20230628,-32.18,1900,20221013,18.68,3325,-32.18,20230628,1900,18.68,20230103,3325,-32.18,20230628,1900,18.68,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,110817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,85,2,3.78,4477334310,1943784,22.78,2200,2380,2140,2925,1575,2250,2303.44,1.57,0,-63763,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,510,194.58,1.66,12,8.90,12.00,1409.00,3325,20230628,-29.77,1900,20221013,22.89,3325,-29.77,20230628,1900,22.89,20230103,3325,-29.77,20230628,1900,22.89,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,100818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,70,2,3.11,3110008630,1359908,15.94,2200,2380,2140,2925,1575,2250,2286.96,1.57,0,2365,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,507,193.33,1.65,12,6.23,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230922,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-105,5,-4.67,468981650,215136,2.52,2200,2215,2145,2925,1575,2250,2179.57,1.57,0,27152,2716,2482,2256,2022,1796,2600,2140,22,675,100,1530,5,1,21836250,468,178.75,1.52,12,0.99,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.47,N,187660,100,21 억,,342188,N,N,0,N,00,N
|
|
20230921,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,205,2,10.02,19543453940,8419712,6888.36,2045,2490,2030,2655,1435,2045,2321.39,3.13,0,-334788,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,491,187.50,1.60,12,38.56,12.00,1409.00,3325,20230628,-32.33,1900,20221013,18.42,3325,-32.33,20230628,1900,18.42,20230103,3325,-32.33,20230628,1900,18.42,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,110,2,5.38,18770155280,8070455,6602.63,2045,2490,2030,2655,1435,2045,2325.79,3.13,0,-321497,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,471,179.58,1.53,12,36.96,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,100,2,4.89,18332112750,7866155,6435.48,2045,2490,2030,2655,1435,2045,2330.50,3.13,0,-348403,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,468,178.75,1.52,12,36.02,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,95,2,4.65,17728477130,7583900,6204.56,2045,2490,2030,2655,1435,2045,2337.65,3.13,0,-349353,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,467,178.33,1.52,12,34.73,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,120802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,280,2,13.69,15035789435,6388162,5226.30,2045,2490,2030,2655,1435,2045,2353.70,3.13,0,-366315,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,508,193.75,1.65,12,29.25,12.00,1409.00,3325,20230628,-30.08,1900,20221013,22.37,3325,-30.08,20230628,1900,22.37,20230103,3325,-30.08,20230628,1900,22.37,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,305,2,14.91,9887627565,4208328,3442.93,2045,2490,2030,2655,1435,2045,2349.54,3.13,0,-270749,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,513,195.83,1.67,12,19.27,12.00,1409.00,3325,20230628,-29.32,1900,20221013,23.68,3325,-29.32,20230628,1900,23.68,20230103,3325,-29.32,20230628,1900,23.68,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,100805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,0,3,0.00,54015255,26376,21.58,2045,2070,2030,2655,1435,2045,2047.89,3.13,0,-5260,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,447,170.42,1.45,12,0.12,12.00,1409.00,3325,20230628,-38.50,1900,20221013,7.63,3325,-38.50,20230628,1900,7.63,20230103,3325,-38.50,20230628,1900,7.63,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230921,090811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-10,5,-0.49,1641070,804,0.66,2045,2045,2030,2655,1435,2045,2041.13,3.13,0,-264,2091,2067,2041,2017,1991,2080,2030,22,610,100,1390,5,1,21836250,444,169.58,1.44,12,0.00,12.00,1409.00,3325,20230628,-38.80,1900,20221013,7.11,3325,-38.80,20230628,1900,7.11,20230103,3325,-38.80,20230628,1900,7.11,20221013,5.58,N,187660,100,21 억,,684113,N,N,0,N,00,N
|
|
20230920,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-25,5,-1.21,247711725,122020,90.00,2040,2065,2015,2690,1450,2070,2030.06,3.14,0,-495,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,447,170.42,1.45,12,0.56,12.00,1409.00,3325,20230628,-38.50,1900,20221013,7.63,3325,-38.50,20230628,1900,7.63,20230103,3325,-38.50,20230628,1900,7.63,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-25,5,-1.21,239497710,118003,87.04,2040,2065,2015,2690,1450,2070,2029.57,3.14,0,89,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,447,170.42,1.45,12,0.54,12.00,1409.00,3325,20230628,-38.50,1900,20221013,7.63,3325,-38.50,20230628,1900,7.63,20230103,3325,-38.50,20230628,1900,7.63,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-40,5,-1.93,226624955,111671,82.37,2040,2065,2015,2690,1450,2070,2029.38,3.14,0,1282,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,443,169.17,1.44,12,0.51,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,130800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-40,5,-1.93,199115550,98080,72.34,2040,2065,2015,2690,1450,2070,2030.12,3.14,0,1882,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,443,169.17,1.44,12,0.45,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-40,5,-1.93,176552755,86953,64.14,2040,2065,2015,2690,1450,2070,2030.42,3.14,0,3382,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,443,169.17,1.44,12,0.40,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,110808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,-35,5,-1.69,162550315,80049,59.04,2040,2065,2015,2690,1450,2070,2030.61,3.14,0,3907,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,444,169.58,1.44,12,0.37,12.00,1409.00,3325,20230628,-38.80,1900,20221013,7.11,3325,-38.80,20230628,1900,7.11,20230103,3325,-38.80,20230628,1900,7.11,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-40,5,-1.93,135609065,66765,49.25,2040,2065,2015,2690,1450,2070,2031.11,3.14,0,3039,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,443,169.17,1.44,12,0.31,12.00,1409.00,3325,20230628,-38.95,1900,20221013,6.84,3325,-38.95,20230628,1900,6.84,20230103,3325,-38.95,20230628,1900,6.84,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230920,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-15,5,-0.72,1807755,883,0.65,2040,2060,2040,2690,1450,2070,2046.10,3.14,0,171,2130,2100,2075,2045,2020,2087,2032,22,620,100,1400,5,1,21836250,449,171.25,1.46,12,0.00,12.00,1409.00,3325,20230628,-38.20,1900,20221013,8.16,3325,-38.20,20230628,1900,8.16,20230103,3325,-38.20,20230628,1900,8.16,20221013,5.64,N,187660,100,21 억,,684609,N,N,0,N,00,N
|
|
20230919,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-35,5,-1.66,279764530,135438,115.86,2105,2105,2050,2735,1475,2105,2065.63,3.39,0,-55178,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,452,172.50,1.47,12,0.62,12.00,1409.00,3325,20230628,-37.74,1900,20221013,8.95,3325,-37.74,20230628,1900,8.95,20230103,3325,-37.74,20230628,1900,8.95,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-40,5,-1.90,270646915,131032,112.09,2105,2105,2050,2735,1475,2105,2065.50,3.39,0,-53760,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,451,172.08,1.47,12,0.60,12.00,1409.00,3325,20230628,-37.89,1900,20221013,8.68,3325,-37.89,20230628,1900,8.68,20230103,3325,-37.89,20230628,1900,8.68,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,140756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-45,5,-2.14,244291675,118227,101.14,2105,2105,2050,2735,1475,2105,2066.29,3.39,0,-47460,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,450,171.67,1.46,12,0.54,12.00,1409.00,3325,20230628,-38.05,1900,20221013,8.42,3325,-38.05,20230628,1900,8.42,20230103,3325,-38.05,20230628,1900,8.42,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,130743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-45,5,-2.14,223656645,108191,92.55,2105,2105,2050,2735,1475,2105,2067.24,3.39,0,-44843,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,450,171.67,1.46,12,0.50,12.00,1409.00,3325,20230628,-38.05,1900,20221013,8.42,3325,-38.05,20230628,1900,8.42,20230103,3325,-38.05,20230628,1900,8.42,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-45,5,-2.14,187327330,90541,77.45,2105,2105,2050,2735,1475,2105,2068.98,3.39,0,-43587,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,450,171.67,1.46,12,0.41,12.00,1409.00,3325,20230628,-38.05,1900,20221013,8.42,3325,-38.05,20230628,1900,8.42,20230103,3325,-38.05,20230628,1900,8.42,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,110803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-25,5,-1.19,131221120,63247,54.10,2105,2105,2065,2735,1475,2105,2074.74,3.39,0,-36388,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,454,173.33,1.48,12,0.29,12.00,1409.00,3325,20230628,-37.44,1900,20221013,9.47,3325,-37.44,20230628,1900,9.47,20230103,3325,-37.44,20230628,1900,9.47,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,100756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-25,5,-1.19,100802015,48561,41.54,2105,2105,2065,2735,1475,2105,2075.78,3.39,0,-32176,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,454,173.33,1.48,12,0.22,12.00,1409.00,3325,20230628,-37.44,1900,20221013,9.47,3325,-37.44,20230628,1900,9.47,20230103,3325,-37.44,20230628,1900,9.47,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230919,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-25,5,-1.19,1592990,764,0.65,2105,2105,2080,2735,1475,2105,2085.07,3.39,0,-109,2151,2127,2101,2077,2051,2140,2090,22,630,100,1430,5,1,21836250,454,173.33,1.48,12,0.00,12.00,1409.00,3325,20230628,-37.44,1900,20221013,9.47,3325,-37.44,20230628,1900,9.47,20230103,3325,-37.44,20230628,1900,9.47,20221013,5.52,N,187660,100,21 억,,739788,N,N,0,N,00,N
|
|
20230918,160756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-30,5,-1.41,245106075,116892,179.81,2075,2125,2075,2775,1495,2135,2096.84,3.36,0,2529,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,460,175.42,1.49,12,0.54,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-45,5,-2.11,240122505,114515,176.15,2075,2125,2075,2775,1495,2135,2096.87,3.36,0,2867,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,456,174.17,1.48,12,0.52,12.00,1409.00,3325,20230628,-37.14,1900,20221013,10.00,3325,-37.14,20230628,1900,10.00,20230103,3325,-37.14,20230628,1900,10.00,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-35,5,-1.64,227006245,108246,166.51,2075,2125,2075,2775,1495,2135,2097.13,3.36,0,3018,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,459,175.00,1.49,12,0.50,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,130754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-25,5,-1.17,202782765,96717,148.77,2075,2125,2075,2775,1495,2135,2096.66,3.36,0,2982,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,461,175.83,1.50,12,0.44,12.00,1409.00,3325,20230628,-36.54,1900,20221013,11.05,3325,-36.54,20230628,1900,11.05,20230103,3325,-36.54,20230628,1900,11.05,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-30,5,-1.41,196391255,93676,144.09,2075,2125,2075,2775,1495,2135,2096.49,3.36,0,3722,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,460,175.42,1.49,12,0.43,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,110747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-15,5,-0.70,139074175,66302,101.99,2075,2125,2075,2775,1495,2135,2097.59,3.36,0,246,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,463,176.67,1.50,12,0.30,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-40,5,-1.87,74215805,35488,54.59,2075,2115,2075,2775,1495,2135,2091.29,3.36,0,-5969,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,457,174.58,1.49,12,0.16,12.00,1409.00,3325,20230628,-36.99,1900,20221013,10.26,3325,-36.99,20230628,1900,10.26,20230103,3325,-36.99,20230628,1900,10.26,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230918,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-20,5,-0.94,25246930,12128,18.66,2075,2115,2075,2775,1495,2135,2081.71,3.36,0,1334,2171,2152,2131,2112,2091,2142,2102,22,640,100,1450,5,1,21836250,462,176.25,1.50,12,0.06,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.50,N,187660,100,21 억,,732661,N,N,0,N,00,N
|
|
20230915,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,15,2,0.71,138397430,64961,65.17,2145,2150,2110,2755,1485,2120,2130.47,3.33,0,6542,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,466,177.92,1.52,12,0.30,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,150751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,136219085,63935,64.14,2145,2150,2110,2755,1485,2120,2130.59,3.33,0,6623,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,465,177.50,1.51,12,0.29,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,20,2,0.94,123288240,57845,58.03,2145,2150,2110,2755,1485,2120,2131.36,3.33,0,6673,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.26,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,20,2,0.94,96689110,45380,45.53,2145,2150,2110,2755,1485,2120,2130.65,3.33,0,7288,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.21,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,20,2,0.94,94948325,44564,44.71,2145,2150,2110,2755,1485,2120,2130.61,3.33,0,7180,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.20,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,25,2,1.18,68884310,32305,32.41,2145,2150,2110,2755,1485,2120,2132.31,3.33,0,4504,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,468,178.75,1.52,12,0.15,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,15,2,0.71,42178840,19798,19.86,2145,2150,2110,2755,1485,2120,2130.46,3.33,0,4900,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,466,177.92,1.52,12,0.09,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230915,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,20,2,0.94,2352535,1098,1.10,2145,2145,2140,2755,1485,2120,2142.56,3.33,0,-499,2166,2142,2106,2082,2046,2155,2095,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.01,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.50,N,187660,100,21 억,,726119,N,N,0,N,00,N
|
|
20230914,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,25,2,1.19,207120275,99129,61.40,2095,2130,2070,2720,1470,2095,2089.39,3.20,0,26577,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,463,176.67,1.50,12,0.45,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,150732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,20,2,0.95,205287350,98262,60.86,2095,2130,2070,2720,1470,2095,2089.17,3.20,0,26686,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,462,176.25,1.50,12,0.45,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,10,2,0.48,191479440,91689,56.79,2095,2130,2070,2720,1470,2095,2088.34,3.20,0,26118,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,460,175.42,1.49,12,0.42,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,130731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,10,2,0.48,183911535,88089,54.56,2095,2130,2070,2720,1470,2095,2087.77,3.20,0,25441,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,460,175.42,1.49,12,0.40,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,120740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,5,2,0.24,173070325,82919,51.36,2095,2130,2070,2720,1470,2095,2087.20,3.20,0,23380,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,459,175.00,1.49,12,0.38,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-5,5,-0.24,128647980,61662,38.19,2095,2130,2070,2720,1470,2095,2086.31,3.20,0,14325,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,456,174.17,1.48,12,0.28,12.00,1409.00,3325,20230628,-37.14,1900,20221013,10.00,3325,-37.14,20230628,1900,10.00,20230103,3325,-37.14,20230628,1900,10.00,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,100728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-15,5,-0.72,78865970,37727,23.37,2095,2130,2080,2720,1470,2095,2090.41,3.20,0,12597,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,454,173.33,1.48,12,0.17,12.00,1409.00,3325,20230628,-37.44,1900,20221013,9.47,3325,-37.44,20230628,1900,9.47,20230103,3325,-37.44,20230628,1900,9.47,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230914,090742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-5,5,-0.24,5326645,2550,1.58,2095,2100,2080,2720,1470,2095,2088.25,3.20,0,-420,2161,2127,2111,2077,2061,2120,2070,22,625,100,1420,5,1,21836250,456,174.17,1.48,12,0.01,12.00,1409.00,3325,20230628,-37.14,1900,20221013,10.00,3325,-37.14,20230628,1900,10.00,20230103,3325,-37.14,20230628,1900,10.00,20221013,5.60,N,187660,100,21 억,,699524,N,N,0,N,00,N
|
|
20230913,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,-65,5,-3.01,331742555,157093,136.71,2140,2145,2095,2805,1515,2160,2111.87,3.41,0,-44364,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,457,174.58,1.49,12,0.72,12.00,1409.00,3325,20230628,-36.99,1900,20221013,10.26,3325,-36.99,20230628,1900,10.26,20230103,3325,-36.99,20230628,1900,10.26,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,150739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-60,5,-2.78,317285935,150199,130.71,2140,2145,2095,2805,1515,2160,2112.44,3.41,0,-44032,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,459,175.00,1.49,12,0.69,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-55,5,-2.55,238141835,112486,97.89,2140,2145,2095,2805,1515,2160,2117.08,3.41,0,-27527,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,460,175.42,1.49,12,0.52,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,130723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-50,5,-2.31,191635480,90351,78.63,2140,2145,2105,2805,1515,2160,2121.01,3.41,0,-27618,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,461,175.83,1.50,12,0.41,12.00,1409.00,3325,20230628,-36.54,1900,20221013,11.05,3325,-36.54,20230628,1900,11.05,20230103,3325,-36.54,20230628,1900,11.05,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,120741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-40,5,-1.85,154373590,72695,63.26,2140,2145,2110,2805,1515,2160,2123.58,3.41,0,-21135,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,463,176.67,1.50,12,0.33,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-35,5,-1.62,128659840,60514,52.66,2140,2145,2110,2805,1515,2160,2126.12,3.41,0,-19575,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,464,177.08,1.51,12,0.28,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,100734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-35,5,-1.62,73713620,34570,30.09,2140,2145,2120,2805,1515,2160,2132.30,3.41,0,-3126,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,464,177.08,1.51,12,0.16,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230913,090727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-30,5,-1.39,31624835,14803,12.88,2140,2140,2130,2805,1515,2160,2136.38,3.41,0,1202,2243,2201,2168,2126,2093,2185,2110,22,645,100,1460,5,1,21836250,465,177.50,1.51,12,0.07,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.39,N,187660,100,21 억,,743891,N,N,0,N,00,N
|
|
20230912,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-40,5,-1.82,247854865,114788,86.30,2185,2210,2135,2860,1540,2200,2159.24,3.55,0,-31418,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,472,180.00,1.53,12,0.53,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,150732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-60,5,-2.73,224205365,103769,78.01,2185,2210,2135,2860,1540,2200,2160.62,3.55,0,-28780,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,467,178.33,1.52,12,0.48,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,140730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-55,5,-2.50,185594735,85758,64.47,2185,2210,2135,2860,1540,2200,2164.17,3.55,0,-25418,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,468,178.75,1.52,12,0.39,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,130722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-30,5,-1.36,94602295,43364,32.60,2185,2210,2160,2860,1540,2200,2181.59,3.55,0,-15969,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,474,180.83,1.54,12,0.20,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,120719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-15,5,-0.68,41901920,19122,14.38,2185,2210,2185,2860,1540,2200,2191.29,3.55,0,-435,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,477,182.08,1.55,12,0.09,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-10,5,-0.45,30108470,13730,10.32,2185,2210,2185,2860,1540,2200,2192.90,3.55,0,-147,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,478,182.50,1.55,12,0.06,12.00,1409.00,3325,20230628,-34.14,1900,20221013,15.26,3325,-34.14,20230628,1900,15.26,20230103,3325,-34.14,20230628,1900,15.26,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,100719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-5,5,-0.23,16134650,7357,5.53,2185,2210,2185,2860,1540,2200,2193.10,3.55,0,831,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,479,182.92,1.56,12,0.03,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230912,090736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-10,5,-0.45,1593635,729,0.55,2185,2190,2185,2860,1540,2200,2186.06,3.55,0,79,2260,2230,2205,2175,2150,2217,2162,22,660,100,1490,5,1,21836250,478,182.50,1.55,12,0.00,12.00,1409.00,3325,20230628,-34.14,1900,20221013,15.26,3325,-34.14,20230628,1900,15.26,20230103,3325,-34.14,20230628,1900,15.26,20221013,5.36,N,187660,100,21 억,,774810,N,N,0,N,00,N
|
|
20230911,160720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,0,3,0.00,285043020,128829,150.99,2205,2235,2180,2860,1540,2200,2212.57,3.49,0,13188,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,480,183.33,1.56,12,0.59,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,150724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,0,3,0.00,274467955,124016,145.35,2205,2235,2180,2860,1540,2200,2213.17,3.49,0,13448,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,480,183.33,1.56,12,0.57,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,140734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,0,3,0.00,254192100,114787,134.53,2205,2235,2180,2860,1540,2200,2214.47,3.49,0,13575,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,480,183.33,1.56,12,0.53,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,20,2,0.91,233774975,105541,123.69,2205,2235,2180,2860,1540,2200,2215.02,3.49,0,11704,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,485,185.00,1.58,12,0.48,12.00,1409.00,3325,20230628,-33.23,1900,20221013,16.84,3325,-33.23,20230628,1900,16.84,20230103,3325,-33.23,20230628,1900,16.84,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,30,2,1.36,219802270,99256,116.33,2205,2235,2180,2860,1540,2200,2214.50,3.49,0,11465,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,487,185.83,1.58,12,0.45,12.00,1409.00,3325,20230628,-32.93,1900,20221013,17.37,3325,-32.93,20230628,1900,17.37,20230103,3325,-32.93,20230628,1900,17.37,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,110709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,5,2,0.23,195653530,88403,103.61,2205,2235,2180,2860,1540,2200,2213.20,3.49,0,10620,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,481,183.75,1.56,12,0.40,12.00,1409.00,3325,20230628,-33.68,1900,20221013,16.05,3325,-33.68,20230628,1900,16.05,20230103,3325,-33.68,20230628,1900,16.05,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,15,2,0.68,129356920,58363,68.40,2205,2235,2180,2860,1540,2200,2216.42,3.49,0,9362,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,484,184.58,1.57,12,0.27,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230911,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,15,2,0.68,12196215,5517,6.47,2205,2220,2200,2860,1540,2200,2210.66,3.49,0,-1228,2250,2225,2175,2150,2100,2237,2162,22,660,100,1490,5,1,21836250,484,184.58,1.57,12,0.03,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.33,N,187660,100,21 억,,761622,N,N,0,N,00,N
|
|
20230908,160725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,45,2,2.09,183953660,85109,93.16,2170,2200,2125,2800,1510,2155,2161.38,3.39,0,20332,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,480,183.33,1.56,12,0.39,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,150722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,25,2,1.16,157845420,73175,80.10,2170,2195,2125,2800,1510,2155,2157.09,3.39,0,16206,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,476,181.67,1.55,12,0.34,12.00,1409.00,3325,20230628,-34.44,1900,20221013,14.74,3325,-34.44,20230628,1900,14.74,20230103,3325,-34.44,20230628,1900,14.74,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,15,2,0.70,108130135,50382,55.15,2170,2170,2125,2800,1510,2155,2146.21,3.39,0,9421,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,474,180.83,1.54,12,0.23,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,130724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,0,3,0.00,94997090,44307,48.50,2170,2170,2125,2800,1510,2155,2144.07,3.39,0,4341,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,471,179.58,1.53,12,0.20,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,120731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-10,5,-0.46,72366860,33778,36.98,2170,2170,2125,2800,1510,2155,2142.43,3.39,0,1736,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,468,178.75,1.52,12,0.15,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,110729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-10,5,-0.46,60441100,28208,30.88,2170,2170,2125,2800,1510,2155,2142.69,3.39,0,-1959,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,468,178.75,1.52,12,0.13,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,100720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-5,5,-0.23,25178350,11711,12.82,2170,2170,2130,2800,1510,2155,2149.97,3.39,0,-2482,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,469,179.17,1.53,12,0.05,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230908,090725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,0,3,0.00,7521695,3469,3.80,2170,2170,2155,2800,1510,2155,2168.26,3.39,0,-550,2251,2202,2166,2117,2081,2185,2100,22,645,100,1460,5,1,21836250,471,179.58,1.53,12,0.02,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.36,N,187660,100,21 억,,741291,N,N,0,N,00,N
|
|
20230907,160713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-10,5,-0.46,192748495,89585,93.37,2180,2215,2130,2810,1520,2165,2151.40,3.49,0,-17029,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,471,179.58,1.53,12,0.41,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-25,5,-1.15,185525200,86237,89.88,2180,2215,2130,2810,1520,2165,2151.18,3.49,0,-16692,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,467,178.33,1.52,12,0.39,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,140715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,167641450,77907,81.20,2180,2215,2130,2810,1520,2165,2151.64,3.49,0,-16564,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,469,179.17,1.53,12,0.36,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,130714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,151936305,70581,73.56,2180,2215,2130,2810,1520,2165,2152.48,3.49,0,-15802,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,469,179.17,1.53,12,0.32,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,120723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-35,5,-1.62,130796910,60696,63.26,2180,2215,2130,2810,1520,2165,2154.78,3.49,0,-14965,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,465,177.50,1.51,12,0.28,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,110720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-35,5,-1.62,100116455,46318,48.27,2180,2215,2130,2810,1520,2165,2161.43,3.49,0,-14019,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,465,177.50,1.51,12,0.21,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,100719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-15,5,-0.69,59987805,27659,28.83,2180,2215,2135,2810,1520,2165,2168.98,3.49,0,-3109,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,469,179.17,1.53,12,0.13,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230907,090729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,25,2,1.15,10110615,4645,4.84,2180,2215,2165,2810,1520,2165,2179.85,3.49,0,669,2248,2206,2158,2116,2068,2227,2137,22,645,100,1470,5,1,21836250,478,182.50,1.55,12,0.02,12.00,1409.00,3325,20230628,-34.14,1900,20221013,15.26,3325,-34.14,20230628,1900,15.26,20230103,3325,-34.14,20230628,1900,15.26,20221013,5.35,N,187660,100,21 억,,761321,N,N,0,N,00,N
|
|
20230906,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,0,3,0.00,202712320,94176,164.98,2145,2200,2110,2810,1520,2165,2152.48,3.43,0,13286,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,473,180.42,1.54,12,0.43,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,150717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,189452550,88062,154.27,2145,2200,2110,2810,1520,2165,2151.35,3.43,0,12817,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,476,181.67,1.55,12,0.40,12.00,1409.00,3325,20230628,-34.44,1900,20221013,14.74,3325,-34.44,20230628,1900,14.74,20230103,3325,-34.44,20230628,1900,14.74,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,140718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,147983110,69067,120.99,2145,2185,2110,2810,1520,2165,2142.60,3.43,0,11714,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,474,180.83,1.54,12,0.32,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,130710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,129432055,60476,105.94,2145,2185,2110,2810,1520,2165,2140.22,3.43,0,11981,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,474,180.83,1.54,12,0.28,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,120723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,117502410,54961,96.28,2145,2185,2110,2810,1520,2165,2137.92,3.43,0,12304,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,474,180.83,1.54,12,0.25,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-5,5,-0.23,104710155,49040,85.91,2145,2185,2110,2810,1520,2165,2135.20,3.43,0,13160,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,472,180.00,1.53,12,0.22,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-30,5,-1.39,68260025,32015,56.08,2145,2185,2110,2810,1520,2165,2132.13,3.43,0,7149,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,466,177.92,1.52,12,0.15,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230906,090709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-30,5,-1.39,41070825,19287,33.79,2145,2185,2110,2810,1520,2165,2129.46,3.43,0,482,2231,2197,2151,2117,2071,2215,2135,22,645,100,1470,5,1,21836250,466,177.92,1.52,12,0.09,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.35,N,187660,100,21 억,,748036,N,N,0,N,00,N
|
|
20230905,160710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,35,2,1.64,121213330,56643,125.80,2125,2185,2105,2765,1495,2130,2139.95,3.45,0,-2279,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,473,180.42,1.54,12,0.26,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,150720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,30,2,1.41,113826940,53213,118.18,2125,2185,2105,2765,1495,2130,2139.08,3.45,0,-2138,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,472,180.00,1.53,12,0.24,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,140719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,15,2,0.70,107901925,50457,112.06,2125,2185,2105,2765,1495,2130,2138.49,3.45,0,-1056,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,468,178.75,1.52,12,0.23,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,35,2,1.64,99974430,46766,103.86,2125,2185,2105,2765,1495,2130,2137.76,3.45,0,-581,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,473,180.42,1.54,12,0.21,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,120705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,20,2,0.94,86585060,40571,90.11,2125,2175,2105,2765,1495,2130,2134.16,3.45,0,-252,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,469,179.17,1.53,12,0.19,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,110711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,20,2,0.94,83322635,39048,86.72,2125,2175,2105,2765,1495,2130,2133.85,3.45,0,265,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,469,179.17,1.53,12,0.18,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,100700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,10,2,0.47,54660450,25729,57.14,2125,2155,2105,2765,1495,2130,2124.47,3.45,0,-4098,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.12,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230905,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,10,2,0.47,14304150,6739,14.97,2125,2140,2105,2765,1495,2130,2122.59,3.45,0,78,2173,2151,2138,2116,2103,2145,2110,22,635,100,1440,5,1,21836250,467,178.33,1.52,12,0.03,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.25,N,187660,100,21 억,,752315,N,N,0,N,00,N
|
|
20230904,160658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-20,5,-0.93,95815370,44792,36.46,2135,2160,2125,2795,1505,2150,2139.15,3.47,0,-1992,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,465,177.50,1.51,12,0.21,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-5,5,-0.23,87085485,40696,33.12,2135,2160,2125,2795,1505,2150,2139.90,3.47,0,-2359,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,468,178.75,1.52,12,0.19,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,0,3,0.00,79073440,36958,30.08,2135,2160,2125,2795,1505,2150,2139.55,3.47,0,-1797,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,469,179.17,1.53,12,0.17,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,130656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,5,2,0.23,64236845,30026,24.44,2135,2160,2125,2795,1505,2150,2139.37,3.47,0,2557,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,471,179.58,1.53,12,0.14,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-5,5,-0.23,47387955,22145,18.02,2135,2160,2130,2795,1505,2150,2139.89,3.47,0,2190,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,468,178.75,1.52,12,0.10,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,110633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,5,2,0.23,34008890,15898,12.94,2135,2160,2130,2795,1505,2150,2139.19,3.47,0,802,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,471,179.58,1.53,12,0.07,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,100637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-5,5,-0.23,20284530,9480,7.72,2135,2160,2130,2795,1505,2150,2139.72,3.47,0,135,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,468,178.75,1.52,12,0.04,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230904,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,5,2,0.23,11134665,5212,4.24,2135,2155,2130,2795,1505,2150,2136.35,3.47,0,-502,2230,2190,2160,2120,2090,2175,2105,22,645,100,1460,5,1,21836250,471,179.58,1.53,12,0.02,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.24,N,187660,100,21 억,,757506,N,N,0,N,00,N
|
|
20230901,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-35,5,-1.60,265331910,122842,368.74,2185,2200,2130,2840,1530,2185,2160.01,3.56,0,-19848,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,469,179.17,1.53,12,0.56,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-30,5,-1.37,248963480,115230,345.89,2185,2200,2130,2840,1530,2185,2160.58,3.56,0,-18950,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,471,179.58,1.53,12,0.53,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-35,5,-1.60,193451800,89410,268.39,2185,2200,2145,2840,1530,2185,2163.65,3.56,0,-11029,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,469,179.17,1.53,12,0.41,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,130632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-15,5,-0.69,181331870,83771,251.46,2185,2200,2145,2840,1530,2185,2164.61,3.56,0,-10558,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,474,180.83,1.54,12,0.38,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-20,5,-0.92,142799670,65902,197.82,2185,2200,2145,2840,1530,2185,2166.85,3.56,0,-9446,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,473,180.42,1.54,12,0.30,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,110641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-25,5,-1.14,131121480,60490,181.58,2185,2200,2145,2840,1530,2185,2167.66,3.56,0,-8941,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,472,180.00,1.53,12,0.28,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,100632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-15,5,-0.69,95860510,44179,132.61,2185,2200,2145,2840,1530,2185,2169.82,3.56,0,-6940,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,474,180.83,1.54,12,0.20,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|
|
20230901,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-5,5,-0.23,1053210,483,1.45,2185,2185,2180,2840,1530,2185,2180.56,3.56,0,-180,2221,2202,2191,2172,2161,2197,2167,22,655,100,1480,5,1,21836250,476,181.67,1.55,12,0.00,12.00,1409.00,3325,20230628,-34.44,1900,20221013,14.74,3325,-34.44,20230628,1900,14.74,20230103,3325,-34.44,20230628,1900,14.74,20221013,5.19,N,187660,100,21 억,,777355,N,N,0,N,00,N
|