186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,40,2,1.34,177800110,59405,93.60,2950,3095,2935,3865,2085,2975,2993.01,1.93,0,813,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,658,-23.74,2.37,12,0.27,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,150944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,25,2,0.84,156404095,52310,82.42,2950,3095,2935,3865,2085,2975,2989.95,1.93,0,3335,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,655,-23.62,2.36,12,0.24,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,5,2,0.17,114181490,38158,60.12,2950,3095,2935,3865,2085,2975,2992.33,1.93,0,-3249,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,651,-23.46,2.34,12,0.17,-127.00,1273.00,3820,20240322,-21.99,1710,20231020,74.27,3820,-21.99,20240322,1922,55.05,20240102,3820,-21.99,20240322,1710,74.27,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,130939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,25,2,0.84,107073685,35787,56.38,2950,3095,2935,3865,2085,2975,2991.97,1.93,0,-2875,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,655,-23.62,2.36,12,0.16,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,65,2,2.18,91270505,30524,48.09,2950,3095,2935,3865,2085,2975,2990.12,1.93,0,-3112,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,664,-23.94,2.39,12,0.14,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-15,5,-0.50,29821310,10045,15.83,2950,3035,2945,3865,2085,2975,2968.77,1.93,0,-6602,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,646,-23.31,2.33,12,0.05,-127.00,1273.00,3820,20240322,-22.51,1710,20231020,73.10,3820,-22.51,20240322,1922,54.01,20240102,3820,-22.51,20240322,1710,73.10,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,20,2,0.67,7548290,2520,3.97,2950,3035,2950,3865,2085,2975,2995.35,1.93,0,-529,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,654,-23.58,2.35,12,0.01,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240731,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,55,2,1.85,2275165,766,1.21,2950,3030,2950,3865,2085,2975,2970.19,1.93,0,211,3098,3036,2998,2936,2898,3017,2917,22,890,100,2020,5,1,21836250,662,-23.86,2.38,12,0.00,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.49,N,187660,100,21 억,,422375,N,N,0,N,00,N
|
|
20240730,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-25,5,-0.83,190150740,63419,48.65,3010,3060,2960,3900,2100,3000,2998.33,1.98,0,-10826,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,650,-23.43,2.34,12,0.29,-127.00,1273.00,3820,20240322,-22.12,1710,20231020,73.98,3820,-22.12,20240322,1922,54.79,20240102,3820,-22.12,20240322,1710,73.98,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-30,5,-1.00,177607400,59201,45.41,3010,3060,2965,3900,2100,3000,3000.07,1.98,0,-10165,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,649,-23.39,2.33,12,0.27,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-25,5,-0.83,159786635,53201,40.81,3010,3060,2970,3900,2100,3000,3003.45,1.98,0,-7836,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,650,-23.43,2.34,12,0.24,-127.00,1273.00,3820,20240322,-22.12,1710,20231020,73.98,3820,-22.12,20240322,1922,54.79,20240102,3820,-22.12,20240322,1710,73.98,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,130925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-15,5,-0.50,149683885,49805,38.20,3010,3060,2970,3900,2100,3000,3005.40,1.98,0,-8599,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,652,-23.50,2.34,12,0.23,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,120918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,0,3,0.00,129749845,43124,33.08,3010,3060,2970,3900,2100,3000,3008.76,1.98,0,-8133,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,655,-23.62,2.36,12,0.20,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,110924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,10,2,0.33,123389425,41009,31.46,3010,3060,2970,3900,2100,3000,3008.84,1.98,0,-8045,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.19,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,10,2,0.33,99047495,32934,25.26,3010,3060,2970,3900,2100,3000,3007.45,1.98,0,-9397,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.15,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240730,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,55,2,1.83,13821775,4552,3.49,3010,3060,3010,3900,2100,3000,3036.42,1.98,0,2172,3293,3146,3023,2876,2753,3085,2815,22,900,100,2040,5,1,21836250,667,-24.06,2.40,12,0.02,-127.00,1273.00,3820,20240322,-20.03,1710,20231020,78.65,3820,-20.03,20240322,1922,58.95,20240102,3820,-20.03,20240322,1710,78.65,20231020,4.36,N,187660,100,21 억,,433134,N,N,0,N,00,N
|
|
20240729,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-85,5,-2.76,395319615,129707,110.30,3125,3170,2900,4010,2160,3085,3047.84,2.02,0,-11360,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,655,-23.62,2.36,12,0.59,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,150928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-70,5,-2.27,356904720,116903,99.41,3125,3170,2900,4010,2160,3085,3053.00,2.02,0,-10598,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,658,-23.74,2.37,12,0.54,-127.00,1273.00,3820,20240322,-21.07,1710,20231020,76.32,3820,-21.07,20240322,1922,56.87,20240102,3820,-21.07,20240322,1710,76.32,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-65,5,-2.11,296872875,96844,82.35,3125,3170,2900,4010,2160,3085,3065.48,2.02,0,-8732,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,659,-23.78,2.37,12,0.44,-127.00,1273.00,3820,20240322,-20.94,1710,20231020,76.61,3820,-20.94,20240322,1922,57.13,20240102,3820,-20.94,20240322,1710,76.61,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-45,5,-1.46,258717880,84210,71.61,3125,3170,2900,4010,2160,3085,3072.29,2.02,0,-3986,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,664,-23.94,2.39,12,0.39,-127.00,1273.00,3820,20240322,-20.42,1710,20231020,77.78,3820,-20.42,20240322,1922,58.17,20240102,3820,-20.42,20240322,1710,77.78,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,120929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-15,5,-0.49,177407460,57228,48.66,3125,3170,3045,4010,2160,3085,3100.01,2.02,0,-2660,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,670,-24.17,2.41,12,0.26,-127.00,1273.00,3820,20240322,-19.63,1710,20231020,79.53,3820,-19.63,20240322,1922,59.73,20240102,3820,-19.63,20240322,1710,79.53,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-5,5,-0.16,156666145,50445,42.90,3125,3170,3060,4010,2160,3085,3105.68,2.02,0,1675,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,673,-24.25,2.42,12,0.23,-127.00,1273.00,3820,20240322,-19.37,1710,20231020,80.12,3820,-19.37,20240322,1922,60.25,20240102,3820,-19.37,20240322,1710,80.12,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,10,2,0.32,129942840,41770,35.52,3125,3170,3085,4010,2160,3085,3110.91,2.02,0,4107,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,676,-24.37,2.43,12,0.19,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240729,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,60,2,1.94,25859295,8299,7.06,3125,3145,3090,4010,2160,3085,3115.95,2.02,0,1240,3265,3175,3125,3035,2985,3150,3010,22,925,100,2090,5,1,21836250,687,-24.76,2.47,12,0.04,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.35,N,187660,100,21 억,,440881,N,N,0,N,00,N
|
|
20240726,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,-70,5,-2.22,366909240,117489,93.05,3175,3215,3075,4100,2210,3155,3123.13,1.97,0,12235,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,674,-24.29,2.42,12,0.54,-127.00,1273.00,3820,20240322,-19.24,1710,20231020,80.41,3820,-19.24,20240322,1922,60.51,20240102,3820,-19.24,20240322,1710,80.41,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-50,5,-1.58,343172100,109825,86.98,3175,3215,3075,4100,2210,3155,3124.72,1.97,0,12900,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,678,-24.45,2.44,12,0.50,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-15,5,-0.48,252046280,80575,63.81,3175,3215,3075,4100,2210,3155,3128.10,1.97,0,8424,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,686,-24.72,2.47,12,0.37,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,130915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-5,5,-0.16,244310295,78112,61.86,3175,3215,3075,4100,2210,3155,3127.69,1.97,0,9253,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,688,-24.80,2.47,12,0.36,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,236367310,75575,59.85,3175,3215,3075,4100,2210,3155,3127.59,1.97,0,9410,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,687,-24.76,2.47,12,0.35,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-20,5,-0.63,190877235,61104,48.39,3175,3215,3075,4100,2210,3155,3123.81,1.97,0,8530,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,685,-24.69,2.46,12,0.28,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,100912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,25,2,0.79,36419930,11468,9.08,3175,3215,3150,4100,2210,3155,3175.79,1.97,0,2634,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,694,-25.04,2.50,12,0.05,-127.00,1273.00,3820,20240322,-16.75,1710,20231020,85.96,3820,-16.75,20240322,1922,65.45,20240102,3820,-16.75,20240322,1710,85.96,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240726,090910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,50,2,1.58,1982910,625,0.49,3175,3205,3150,4100,2210,3155,3172.66,1.97,0,36,3368,3261,3148,3041,2928,3315,3095,22,945,100,2140,5,1,21836250,700,-25.24,2.52,12,0.00,-127.00,1273.00,3820,20240322,-16.10,1710,20231020,87.43,3820,-16.10,20240322,1922,66.75,20240102,3820,-16.10,20240322,1710,87.43,20231020,4.37,N,187660,100,21 억,,429578,N,N,0,N,00,N
|
|
20240725,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,60,2,1.94,395849405,126036,141.25,3035,3255,3035,4020,2170,3095,3140.68,1.96,0,1547,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,689,-24.84,2.48,12,0.58,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,90,2,2.91,352172675,112299,125.86,3035,3255,3035,4020,2170,3095,3136.03,1.96,0,3763,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,695,-25.08,2.50,12,0.51,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,145,2,4.68,287492635,91880,102.97,3035,3255,3035,4020,2170,3095,3129.00,1.96,0,3451,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,707,-25.51,2.55,12,0.42,-127.00,1273.00,3820,20240322,-15.18,1710,20231020,89.47,3820,-15.18,20240322,1922,68.57,20240102,3820,-15.18,20240322,1710,89.47,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,130910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,125,2,4.04,259336625,83158,93.20,3035,3235,3035,4020,2170,3095,3118.60,1.96,0,2866,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,703,-25.35,2.53,12,0.38,-127.00,1273.00,3820,20240322,-15.71,1710,20231020,88.30,3820,-15.71,20240322,1922,67.53,20240102,3820,-15.71,20240322,1710,88.30,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,60,2,1.94,157510325,51032,57.19,3035,3155,3035,4020,2170,3095,3086.50,1.96,0,-3303,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,689,-24.84,2.48,12,0.23,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,15,2,0.48,130807015,42490,47.62,3035,3125,3035,4020,2170,3095,3078.54,1.96,0,-1687,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,679,-24.49,2.44,12,0.19,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,0,3,0.00,109381110,35568,39.86,3035,3125,3035,4020,2170,3095,3075.27,1.96,0,-2540,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,676,-24.37,2.43,12,0.16,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240725,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,0,3,0.00,69314360,22586,25.31,3035,3095,3035,4020,2170,3095,3068.91,1.96,0,2065,3221,3157,3126,3062,3031,3142,3047,22,925,100,2100,5,1,21836250,676,-24.37,2.43,12,0.10,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.24,N,187660,100,21 억,,427439,N,N,0,N,00,N
|
|
20240724,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-45,5,-1.43,263235810,84084,55.35,3110,3190,3095,4080,2200,3140,3130.65,1.96,0,-1373,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,676,-24.37,2.43,12,0.39,-127.00,1273.00,3820,20240322,-18.98,1710,20231020,80.99,3820,-18.98,20240322,1922,61.03,20240102,3820,-18.98,20240322,1710,80.99,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-20,5,-0.64,237521100,75791,49.89,3110,3190,3105,4080,2200,3140,3133.90,1.96,0,2587,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,681,-24.57,2.45,12,0.35,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,140912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,-20,5,-0.64,222131290,70848,46.63,3110,3190,3105,4080,2200,3140,3135.32,1.96,0,3679,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,681,-24.57,2.45,12,0.32,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-5,5,-0.16,159932060,50946,33.53,3110,3190,3105,4080,2200,3140,3139.25,1.96,0,2293,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,685,-24.69,2.46,12,0.23,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,10,2,0.32,146801285,46779,30.79,3110,3190,3105,4080,2200,3140,3138.19,1.96,0,4137,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,688,-24.80,2.47,12,0.21,-127.00,1273.00,3820,20240322,-17.54,1710,20231020,84.21,3820,-17.54,20240322,1922,63.89,20240102,3820,-17.54,20240322,1710,84.21,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,5,2,0.16,93938210,29927,19.70,3110,3190,3105,4080,2200,3140,3138.91,1.96,0,2438,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,687,-24.76,2.47,12,0.14,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,20,2,0.64,58905040,18744,12.34,3110,3190,3105,4080,2200,3140,3142.61,1.96,0,706,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,690,-24.88,2.48,12,0.09,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240724,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,20,2,0.64,5204685,1655,1.09,3110,3190,3110,4080,2200,3140,3144.82,1.96,0,-151,3353,3246,3173,3066,2993,3300,3120,22,940,100,2130,5,1,21836250,690,-24.88,2.48,12,0.01,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.30,N,187660,100,21 억,,428194,N,N,0,N,00,N
|
|
20240723,160900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-15,5,-0.48,482761190,151863,34.21,3115,3280,3100,4100,2210,3155,3178.94,1.97,0,1518,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,686,-24.72,2.47,12,0.70,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,5,2,0.16,445456050,139979,31.53,3115,3280,3100,4100,2210,3155,3182.31,1.97,0,1160,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,690,-24.88,2.48,12,0.64,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-15,5,-0.48,424287820,133247,30.02,3115,3280,3100,4100,2210,3155,3184.22,1.97,0,-1085,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,686,-24.72,2.47,12,0.61,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,403032985,126496,28.50,3115,3280,3100,4100,2210,3155,3186.13,1.97,0,-2926,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,687,-24.76,2.47,12,0.58,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,120904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,338488280,105804,23.83,3115,3280,3110,4100,2210,3155,3199.20,1.97,0,-7042,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,687,-24.76,2.47,12,0.48,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,110906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,322761920,100779,22.70,3115,3280,3115,4100,2210,3155,3202.67,1.97,0,-7032,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,692,-24.96,2.49,12,0.46,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,55,2,1.74,147870090,45931,10.35,3115,3280,3115,4100,2210,3155,3219.40,1.97,0,-8531,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,701,-25.28,2.52,12,0.21,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240723,090910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,6940770,2203,0.50,3115,3190,3115,4100,2210,3155,3150.60,1.97,0,-96,3548,3351,3188,2991,2828,3270,2910,22,945,100,2140,5,1,21836250,692,-24.96,2.49,12,0.01,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.32,N,187660,100,21 억,,430704,N,N,0,N,00,N
|
|
20240722,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-295,5,-8.55,1412250105,443879,225.22,3350,3385,3025,4485,2415,3450,3181.61,2.11,0,-39453,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,689,-24.84,2.48,12,2.03,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-290,5,-8.41,1378412760,433164,219.78,3350,3385,3025,4485,2415,3450,3182.20,2.11,0,-39912,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,690,-24.88,2.48,12,1.98,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,140909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,-245,5,-7.10,1335350180,419608,212.90,3350,3385,3025,4485,2415,3450,3182.38,2.11,0,-39644,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,700,-25.24,2.52,12,1.92,-127.00,1273.00,3820,20240322,-16.10,1710,20231020,87.43,3820,-16.10,20240322,1922,66.75,20240102,3820,-16.10,20240322,1710,87.43,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,130905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-275,5,-7.97,1304242015,409839,207.95,3350,3385,3025,4485,2415,3450,3182.33,2.11,0,-39065,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,693,-25.00,2.49,12,1.88,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,-275,5,-7.97,1292661340,406205,206.10,3350,3385,3025,4485,2415,3450,3182.29,2.11,0,-36604,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,693,-25.00,2.49,12,1.86,-127.00,1273.00,3820,20240322,-16.88,1710,20231020,85.67,3820,-16.88,20240322,1922,65.19,20240102,3820,-16.88,20240322,1710,85.67,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-255,5,-7.39,1250419105,392823,199.31,3350,3385,3025,4485,2415,3450,3183.16,2.11,0,-38695,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,698,-25.16,2.51,12,1.80,-127.00,1273.00,3820,20240322,-16.36,1710,20231020,86.84,3820,-16.36,20240322,1922,66.23,20240102,3820,-16.36,20240322,1710,86.84,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,-315,5,-9.13,1166813275,366349,185.88,3350,3385,3025,4485,2415,3450,3184.98,2.11,0,-28784,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,685,-24.69,2.46,12,1.68,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240722,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-220,5,-6.38,384784475,117074,59.40,3350,3385,3215,4485,2415,3450,3286.68,2.11,0,1798,3566,3507,3436,3377,3306,3472,3342,22,1035,100,2340,5,1,21836250,705,-25.43,2.54,12,0.54,-127.00,1273.00,3820,20240322,-15.45,1710,20231020,88.89,3820,-15.45,20240322,1922,68.05,20240102,3820,-15.45,20240322,1710,88.89,20231020,4.28,N,187660,100,21 억,,460665,N,N,0,N,00,N
|
|
20240719,160839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-45,5,-1.29,673339485,196089,92.62,3495,3495,3365,4540,2450,3495,3433.85,2.16,0,-13696,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,753,-27.17,2.71,12,0.90,-127.00,1273.00,3820,20240322,-9.69,1710,20231020,101.75,3820,-9.69,20240322,1922,79.50,20240102,3820,-9.69,20240322,1710,101.75,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,-60,5,-1.72,637321705,185640,87.69,3495,3495,3365,4540,2450,3495,3433.11,2.16,0,-13695,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,750,-27.05,2.70,12,0.85,-127.00,1273.00,3820,20240322,-10.08,1710,20231020,100.88,3820,-10.08,20240322,1922,78.72,20240102,3820,-10.08,20240322,1710,100.88,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-55,5,-1.57,507270185,147718,69.78,3495,3495,3365,4540,2450,3495,3434.04,2.16,0,-13647,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,751,-27.09,2.70,12,0.68,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-55,5,-1.57,450262405,131179,61.96,3495,3495,3365,4540,2450,3495,3432.43,2.16,0,-13102,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,751,-27.09,2.70,12,0.60,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,-30,5,-0.86,415597180,121104,57.20,3495,3495,3365,4540,2450,3495,3431.74,2.16,0,-12969,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,757,-27.28,2.72,12,0.55,-127.00,1273.00,3820,20240322,-9.29,1710,20231020,102.63,3820,-9.29,20240322,1922,80.28,20240102,3820,-9.29,20240322,1710,102.63,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,110849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-105,5,-3.00,326611720,95013,44.88,3495,3495,3385,4540,2450,3495,3437.55,2.16,0,-14073,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,740,-26.69,2.66,12,0.44,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-45,5,-1.29,219916815,63772,30.12,3495,3495,3410,4540,2450,3495,3448.49,2.16,0,-10109,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,753,-27.17,2.71,12,0.29,-127.00,1273.00,3820,20240322,-9.69,1710,20231020,101.75,3820,-9.69,20240322,1922,79.50,20240102,3820,-9.69,20240322,1710,101.75,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240719,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,-65,5,-1.86,48769730,14182,6.70,3495,3495,3425,4540,2450,3495,3438.85,2.16,0,-3085,3718,3606,3533,3421,3348,3570,3385,22,1045,100,2370,5,1,21836250,749,-27.01,2.69,12,0.06,-127.00,1273.00,3820,20240322,-10.21,1710,20231020,100.58,3820,-10.21,20240322,1922,78.46,20240102,3820,-10.21,20240322,1710,100.58,20231020,4.24,N,187660,100,21 억,,471305,N,N,0,N,00,N
|
|
20240718,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-115,5,-3.19,735620560,210453,85.99,3645,3645,3460,4690,2530,3610,3495.41,2.35,0,-46533,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,763,-27.52,2.75,12,0.96,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-135,5,-3.74,634379795,181298,74.08,3645,3645,3460,4690,2530,3610,3499.09,2.35,0,-37466,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,759,-27.36,2.73,12,0.83,-127.00,1273.00,3820,20240322,-9.03,1710,20231020,103.22,3820,-9.03,20240322,1922,80.80,20240102,3820,-9.03,20240322,1710,103.22,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-100,5,-2.77,452017675,129135,52.76,3645,3645,3460,4690,2530,3610,3500.34,2.35,0,-34469,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,766,-27.64,2.76,12,0.59,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,130837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-115,5,-3.19,355696285,101502,41.47,3645,3645,3460,4690,2530,3610,3504.32,2.35,0,-32541,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,763,-27.52,2.75,12,0.46,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,120837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-100,5,-2.77,324544215,92599,37.83,3645,3645,3460,4690,2530,3610,3504.83,2.35,0,-33148,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,766,-27.64,2.76,12,0.42,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,110843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-115,5,-3.19,297787235,84958,34.71,3645,3645,3460,4690,2530,3610,3505.10,2.35,0,-33419,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,763,-27.52,2.75,12,0.39,-127.00,1273.00,3820,20240322,-8.51,1710,20231020,104.39,3820,-8.51,20240322,1922,81.84,20240102,3820,-8.51,20240322,1710,104.39,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,100844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-125,5,-3.46,162803900,46205,18.88,3645,3645,3485,4690,2530,3610,3523.50,2.35,0,-29640,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,761,-27.44,2.74,12,0.21,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240718,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-80,5,-2.22,35988995,10102,4.13,3645,3645,3510,4690,2530,3610,3562.52,2.35,0,-3618,3680,3645,3585,3550,3490,3662,3567,22,1080,100,2450,5,1,21836250,771,-27.80,2.77,12,0.05,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.29,N,187660,100,21 억,,514152,N,N,0,N,00,N
|
|
20240717,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,75,2,2.12,873100540,243460,102.92,3540,3620,3525,4595,2475,3535,3586.21,2.47,0,-25073,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,788,-28.43,2.84,12,1.11,-127.00,1273.00,3820,20240322,-5.50,1710,20231020,111.11,3820,-5.50,20240322,1922,87.83,20240102,3820,-5.50,20240322,1710,111.11,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,35,2,0.99,801013705,223422,94.45,3540,3620,3525,4595,2475,3535,3585.21,2.47,0,-21547,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,780,-28.11,2.80,12,1.02,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,50,2,1.41,545932750,152602,64.51,3540,3620,3525,4595,2475,3535,3577.49,2.47,0,-18758,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,783,-28.23,2.82,12,0.70,-127.00,1273.00,3820,20240322,-6.15,1710,20231020,109.65,3820,-6.15,20240322,1922,86.52,20240102,3820,-6.15,20240322,1710,109.65,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,25,2,0.71,468715335,130906,55.34,3540,3620,3525,4595,2475,3535,3580.55,2.47,0,-17945,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,777,-28.03,2.80,12,0.60,-127.00,1273.00,3820,20240322,-6.81,1710,20231020,108.19,3820,-6.81,20240322,1922,85.22,20240102,3820,-6.81,20240322,1710,108.19,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,5,2,0.14,448406090,125175,52.91,3540,3620,3525,4595,2475,3535,3582.23,2.47,0,-17925,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,773,-27.87,2.78,12,0.57,-127.00,1273.00,3820,20240322,-7.33,1710,20231020,107.02,3820,-7.33,20240322,1922,84.18,20240102,3820,-7.33,20240322,1710,107.02,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,30,2,0.85,429954660,119978,50.72,3540,3620,3525,4595,2475,3535,3583.61,2.47,0,-14780,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,778,-28.07,2.80,12,0.55,-127.00,1273.00,3820,20240322,-6.68,1710,20231020,108.48,3820,-6.68,20240322,1922,85.48,20240102,3820,-6.68,20240322,1710,108.48,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,45,2,1.27,327986085,91294,38.59,3540,3620,3525,4595,2475,3535,3592.64,2.47,0,-16638,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,782,-28.19,2.81,12,0.42,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240717,090733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,25,2,0.71,16386350,4621,1.95,3540,3575,3525,4595,2475,3535,3546.06,2.47,0,-2003,3745,3640,3545,3440,3345,3592,3392,22,1060,100,2400,5,1,21836250,777,-28.03,2.80,12,0.02,-127.00,1273.00,3820,20240322,-6.81,1710,20231020,108.19,3820,-6.81,20240322,1922,85.22,20240102,3820,-6.81,20240322,1710,108.19,20231020,4.35,N,187660,100,21 억,,538490,N,N,0,N,00,N
|
|
20240716,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,15,2,0.43,830730960,235632,147.26,3630,3650,3450,4575,2465,3520,3525.54,2.84,0,-85257,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,772,-27.83,2.78,12,1.08,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,5,2,0.14,804311145,228154,142.59,3630,3650,3450,4575,2465,3520,3525.30,2.84,0,-81824,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,770,-27.76,2.77,12,1.04,-127.00,1273.00,3820,20240322,-7.72,1710,20231020,106.14,3820,-7.72,20240322,1922,83.40,20240102,3820,-7.72,20240322,1710,106.14,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-30,5,-0.85,673520215,191170,119.48,3630,3650,3450,4575,2465,3520,3523.15,2.84,0,-69955,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,762,-27.48,2.74,12,0.88,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,130928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,-65,5,-1.85,650157375,184433,115.27,3630,3650,3450,4575,2465,3520,3525.17,2.84,0,-69110,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,754,-27.20,2.71,12,0.84,-127.00,1273.00,3820,20240322,-9.55,1710,20231020,102.05,3820,-9.55,20240322,1922,79.76,20240102,3820,-9.55,20240322,1710,102.05,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-20,5,-0.57,554658535,156920,98.07,3630,3650,3465,4575,2465,3520,3534.66,2.84,0,-58505,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,764,-27.56,2.75,12,0.72,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-35,5,-0.99,531907720,150410,94.00,3630,3650,3465,4575,2465,3520,3536.39,2.84,0,-55998,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,761,-27.44,2.74,12,0.69,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3510,-10,5,-0.28,411734945,115879,72.42,3630,3650,3495,4575,2465,3520,3553.15,2.84,0,-42062,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,766,-27.64,2.76,12,0.53,-127.00,1273.00,3820,20240322,-8.12,1710,20231020,105.26,3820,-8.12,20240322,1922,82.62,20240102,3820,-8.12,20240322,1710,105.26,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240716,090926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,50,2,1.42,166141720,46346,28.97,3630,3650,3520,4575,2465,3520,3584.81,2.84,0,-5676,3640,3580,3480,3420,3320,3610,3450,22,1055,100,2390,5,1,21836250,780,-28.11,2.80,12,0.21,-127.00,1273.00,3820,20240322,-6.54,1710,20231020,108.77,3820,-6.54,20240322,1922,85.74,20240102,3820,-6.54,20240322,1710,108.77,20231020,4.33,N,187660,100,21 억,,620263,N,N,0,N,00,N
|
|
20240715,160912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,115,2,3.38,538795200,155593,105.68,3430,3540,3380,4425,2385,3405,3462.85,2.89,0,-14333,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,769,-27.72,2.77,12,0.71,-127.00,1273.00,3820,20240322,-7.85,1710,20231020,105.85,3820,-7.85,20240322,1922,83.14,20240102,3820,-7.85,20240322,1710,105.85,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,120,2,3.52,462894285,134002,91.02,3430,3540,3380,4425,2385,3405,3454.38,2.89,0,-12973,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,770,-27.76,2.77,12,0.61,-127.00,1273.00,3820,20240322,-7.72,1710,20231020,106.14,3820,-7.72,20240322,1922,83.40,20240102,3820,-7.72,20240322,1710,106.14,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,110,2,3.23,398783005,115821,78.67,3430,3540,3380,4425,2385,3405,3443.10,2.89,0,-9003,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,768,-27.68,2.76,12,0.53,-127.00,1273.00,3820,20240322,-7.98,1710,20231020,105.56,3820,-7.98,20240322,1922,82.88,20240102,3820,-7.98,20240322,1710,105.56,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,75,2,2.20,314764670,91868,62.40,3430,3485,3380,4425,2385,3405,3426.27,2.89,0,-2758,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,760,-27.40,2.73,12,0.42,-127.00,1273.00,3820,20240322,-8.90,1710,20231020,103.51,3820,-8.90,20240322,1922,81.06,20240102,3820,-8.90,20240322,1710,103.51,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,120917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,25,2,0.73,248704910,72726,49.40,3430,3485,3380,4425,2385,3405,3419.75,2.89,0,-5771,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,749,-27.01,2.69,12,0.33,-127.00,1273.00,3820,20240322,-10.21,1710,20231020,100.58,3820,-10.21,20240322,1922,78.46,20240102,3820,-10.21,20240322,1710,100.58,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,110917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,55,2,1.62,159146060,46594,31.65,3430,3485,3380,4425,2385,3405,3415.59,2.89,0,-3665,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,756,-27.24,2.72,12,0.21,-127.00,1273.00,3820,20240322,-9.42,1710,20231020,102.34,3820,-9.42,20240322,1922,80.02,20240102,3820,-9.42,20240322,1710,102.34,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,100917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,5,2,0.15,118755940,34849,23.67,3430,3485,3380,4425,2385,3405,3407.73,2.89,0,1306,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,745,-26.85,2.68,12,0.16,-127.00,1273.00,3820,20240322,-10.73,1710,20231020,99.42,3820,-10.73,20240322,1922,77.42,20240102,3820,-10.73,20240322,1710,99.42,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240715,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3465,60,2,1.76,19342130,5640,3.83,3430,3485,3400,4425,2385,3405,3429.46,2.89,0,752,3591,3497,3406,3312,3221,3545,3360,22,1020,100,2310,5,1,21836250,757,-27.28,2.72,12,0.03,-127.00,1273.00,3820,20240322,-9.29,1710,20231020,102.63,3820,-9.29,20240322,1922,80.28,20240102,3820,-9.29,20240322,1710,102.63,20231020,4.25,N,187660,100,21 억,,630596,N,N,0,N,00,N
|
|
20240712,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,5,2,0.15,484703385,142761,60.53,3400,3500,3315,4420,2380,3400,3395.21,2.88,0,-1881,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,744,-26.81,2.67,12,0.65,-127.00,1273.00,3820,20240322,-10.86,1710,20231020,99.12,3820,-10.86,20240322,1922,77.16,20240102,3820,-10.86,20240322,1710,99.12,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,150916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,90,2,2.65,458382235,135052,57.26,3400,3500,3315,4420,2380,3400,3394.12,2.88,0,-2832,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,762,-27.48,2.74,12,0.62,-127.00,1273.00,3820,20240322,-8.64,1710,20231020,104.09,3820,-8.64,20240322,1922,81.58,20240102,3820,-8.64,20240322,1710,104.09,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,140920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,25,2,0.74,362816850,107434,45.55,3400,3495,3315,4420,2380,3400,3377.11,2.88,0,8652,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,748,-26.97,2.69,12,0.49,-127.00,1273.00,3820,20240322,-10.34,1710,20231020,100.29,3820,-10.34,20240322,1922,78.20,20240102,3820,-10.34,20240322,1710,100.29,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,130913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-50,5,-1.47,197529075,58152,24.65,3400,3495,3340,4420,2380,3400,3396.77,2.88,0,-9901,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,732,-26.38,2.63,12,0.27,-127.00,1273.00,3820,20240322,-12.30,1710,20231020,95.91,3820,-12.30,20240322,1922,74.30,20240102,3820,-12.30,20240322,1710,95.91,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,120915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-40,5,-1.18,183288640,53916,22.86,3400,3495,3340,4420,2380,3400,3399.52,2.88,0,-8696,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,734,-26.46,2.64,12,0.25,-127.00,1273.00,3820,20240322,-12.04,1710,20231020,96.49,3820,-12.04,20240322,1922,74.82,20240102,3820,-12.04,20240322,1710,96.49,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,-20,5,-0.59,127957020,37414,15.86,3400,3495,3350,4420,2380,3400,3420.03,2.88,0,-12521,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,738,-26.61,2.66,12,0.17,-127.00,1273.00,3820,20240322,-11.52,1710,20231020,97.66,3820,-11.52,20240322,1922,75.86,20240102,3820,-11.52,20240322,1710,97.66,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,100913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,110563565,32286,13.69,3400,3495,3350,4420,2380,3400,3424.50,2.88,0,-9511,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,742,-26.77,2.67,12,0.15,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240712,090911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,45,2,1.32,30507750,8936,3.79,3400,3480,3400,4420,2380,3400,3414.03,2.88,0,297,3630,3515,3435,3320,3240,3475,3280,22,1020,100,2310,5,1,21836250,752,-27.13,2.71,12,0.04,-127.00,1273.00,3820,20240322,-9.82,1710,20231020,101.46,3820,-9.82,20240322,1922,79.24,20240102,3820,-9.82,20240322,1710,101.46,20231020,4.22,N,187660,100,21 억,,628510,N,N,0,N,00,N
|
|
20240711,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-100,5,-2.86,812129785,235837,41.29,3500,3550,3355,4550,2450,3500,3443.67,2.93,0,-20684,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,742,-26.77,2.67,12,1.08,-127.00,1273.00,3820,20240322,-10.99,1710,20231020,98.83,3820,-10.99,20240322,1922,76.90,20240102,3820,-10.99,20240322,1710,98.83,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,150913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3435,-65,5,-1.86,780875725,226662,39.69,3500,3550,3355,4550,2450,3500,3445.11,2.93,0,-22437,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,750,-27.05,2.70,12,1.04,-127.00,1273.00,3820,20240322,-10.08,1710,20231020,100.88,3820,-10.08,20240322,1922,78.72,20240102,3820,-10.08,20240322,1710,100.88,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-15,5,-0.43,712520895,206930,36.23,3500,3550,3355,4550,2450,3500,3443.29,2.93,0,-20541,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,761,-27.44,2.74,12,0.95,-127.00,1273.00,3820,20240322,-8.77,1710,20231020,103.80,3820,-8.77,20240322,1922,81.32,20240102,3820,-8.77,20240322,1710,103.80,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3550,50,2,1.43,605905940,176544,30.91,3500,3550,3355,4550,2450,3500,3432.04,2.93,0,-21088,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,775,-27.95,2.79,12,0.81,-127.00,1273.00,3820,20240322,-7.07,1710,20231020,107.60,3820,-7.07,20240322,1922,84.70,20240102,3820,-7.07,20240322,1710,107.60,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-50,5,-1.43,435740270,127852,22.39,3500,3500,3355,4550,2450,3500,3408.16,2.93,0,-22800,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,753,-27.17,2.71,12,0.59,-127.00,1273.00,3820,20240322,-9.69,1710,20231020,101.75,3820,-9.69,20240322,1922,79.50,20240102,3820,-9.69,20240322,1710,101.75,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,110907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-110,5,-3.14,373675195,109604,19.19,3500,3500,3355,4550,2450,3500,3409.32,2.93,0,-26629,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,740,-26.69,2.66,12,0.50,-127.00,1273.00,3820,20240322,-11.26,1710,20231020,98.25,3820,-11.26,20240322,1922,76.38,20240102,3820,-11.26,20240322,1710,98.25,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,100910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,-85,5,-2.43,258503045,75665,13.25,3500,3500,3355,4550,2450,3500,3416.41,2.93,0,-24398,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,746,-26.89,2.68,12,0.35,-127.00,1273.00,3820,20240322,-10.60,1710,20231020,99.71,3820,-10.60,20240322,1922,77.68,20240102,3820,-10.60,20240322,1710,99.71,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240711,090907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,-60,5,-1.71,41159500,11815,2.07,3500,3500,3440,4550,2450,3500,3483.66,2.93,0,-3041,3773,3636,3538,3401,3303,3587,3352,22,1050,100,2380,5,1,21836250,751,-27.09,2.70,12,0.05,-127.00,1273.00,3820,20240322,-9.95,1710,20231020,101.17,3820,-9.95,20240322,1922,78.98,20240102,3820,-9.95,20240322,1710,101.17,20231020,4.24,N,187660,100,21 억,,640534,N,N,0,N,00,N
|
|
20240710,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-135,5,-3.71,2021698230,570596,40.23,3645,3675,3440,4725,2545,3635,3543.14,2.70,0,37493,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,764,-27.56,2.75,12,2.61,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-135,5,-3.71,1955790410,551712,38.90,3645,3675,3440,4725,2545,3635,3544.95,2.70,0,39470,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,764,-27.56,2.75,12,2.53,-127.00,1273.00,3820,20240322,-8.38,1710,20231020,104.68,3820,-8.38,20240322,1922,82.10,20240102,3820,-8.38,20240322,1710,104.68,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-105,5,-2.89,1812053100,510672,36.01,3645,3675,3440,4725,2545,3635,3548.37,2.70,0,52878,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,771,-27.80,2.77,12,2.34,-127.00,1273.00,3820,20240322,-7.59,1710,20231020,106.43,3820,-7.59,20240322,1922,83.66,20240102,3820,-7.59,20240322,1710,106.43,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,130907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,-95,5,-2.61,1657456170,466782,32.91,3645,3675,3440,4725,2545,3635,3550.81,2.70,0,64897,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,773,-27.87,2.78,12,2.14,-127.00,1273.00,3820,20240322,-7.33,1710,20231020,107.02,3820,-7.33,20240322,1922,84.18,20240102,3820,-7.33,20240322,1710,107.02,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,120905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3555,-80,5,-2.20,1564791950,440601,31.07,3645,3675,3440,4725,2545,3635,3551.49,2.70,0,56971,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,776,-27.99,2.79,12,2.02,-127.00,1273.00,3820,20240322,-6.94,1710,20231020,107.89,3820,-6.94,20240322,1922,84.96,20240102,3820,-6.94,20240322,1710,107.89,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,110906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,-45,5,-1.24,1415620445,398440,28.09,3645,3675,3440,4725,2545,3635,3552.91,2.70,0,51080,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,784,-28.27,2.82,12,1.82,-127.00,1273.00,3820,20240322,-6.02,1710,20231020,109.94,3820,-6.02,20240322,1922,86.78,20240102,3820,-6.02,20240322,1710,109.94,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3560,-75,5,-2.06,753052400,209479,14.77,3645,3675,3530,4725,2545,3635,3594.88,2.70,0,23539,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,777,-28.03,2.80,12,0.96,-127.00,1273.00,3820,20240322,-6.81,1710,20231020,108.19,3820,-6.81,20240322,1922,85.22,20240102,3820,-6.81,20240322,1710,108.19,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240710,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3625,-10,5,-0.28,242582490,66746,4.71,3645,3675,3600,4725,2545,3635,3634.41,2.70,0,4521,4001,3817,3516,3332,3031,3910,3425,22,1090,100,2470,5,1,21836250,792,-28.54,2.85,12,0.31,-127.00,1273.00,3820,20240322,-5.10,1710,20231020,111.99,3820,-5.10,20240322,1922,88.61,20240102,3820,-5.10,20240322,1710,111.99,20231020,4.25,N,187660,100,21 억,,589666,N,N,0,N,00,N
|
|
20240709,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,405,2,12.54,5019264335,1413072,971.35,3275,3700,3215,4195,2265,3230,3551.88,1.47,0,323788,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,794,-28.62,2.86,12,6.47,-127.00,1273.00,3820,20240322,-4.84,1710,20231020,112.57,3820,-4.84,20240322,1922,89.13,20240102,3820,-4.84,20240322,1710,112.57,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,385,2,11.92,4857102145,1368249,940.54,3275,3700,3215,4195,2265,3230,3549.87,1.47,0,315560,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,789,-28.46,2.84,12,6.27,-127.00,1273.00,3820,20240322,-5.37,1710,20231020,111.40,3820,-5.37,20240322,1922,88.09,20240102,3820,-5.37,20240322,1710,111.40,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,440,2,13.62,4217540795,1192760,819.91,3275,3700,3215,4195,2265,3230,3535.95,1.47,0,289893,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,801,-28.90,2.88,12,5.46,-127.00,1273.00,3820,20240322,-3.93,1710,20231020,114.62,3820,-3.93,20240322,1922,90.95,20240102,3820,-3.93,20240322,1710,114.62,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,130908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,350,2,10.84,3273983400,933783,641.89,3275,3630,3215,4195,2265,3230,3506.15,1.47,0,217225,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,782,-28.19,2.81,12,4.28,-127.00,1273.00,3820,20240322,-6.28,1710,20231020,109.36,3820,-6.28,20240322,1922,86.26,20240102,3820,-6.28,20240322,1710,109.36,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,120909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,305,2,9.44,2922861790,835393,574.25,3275,3630,3215,4195,2265,3230,3498.79,1.47,0,193660,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,772,-27.83,2.78,12,3.83,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,305,2,9.44,1582966305,459166,315.63,3275,3555,3215,4195,2265,3230,3447.48,1.47,0,115455,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,772,-27.83,2.78,12,2.10,-127.00,1273.00,3820,20240322,-7.46,1710,20231020,106.73,3820,-7.46,20240322,1922,83.92,20240102,3820,-7.46,20240322,1710,106.73,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,100906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,165,2,5.11,811537620,238850,164.19,3275,3485,3215,4195,2265,3230,3397.69,1.47,0,61980,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,741,-26.73,2.67,12,1.09,-127.00,1273.00,3820,20240322,-11.13,1710,20231020,98.54,3820,-11.13,20240322,1922,76.64,20240102,3820,-11.13,20240322,1710,98.54,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240709,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,15,2,0.46,48259375,14899,10.24,3275,3280,3215,4195,2265,3230,3239.10,1.47,0,-4239,3393,3311,3213,3131,3033,3352,3172,22,965,100,2190,5,1,21836250,709,-25.55,2.55,12,0.07,-127.00,1273.00,3820,20240322,-15.05,1710,20231020,89.77,3820,-15.05,20240322,1922,68.83,20240102,3820,-15.05,20240322,1710,89.77,20231020,4.28,N,187660,100,21 억,,321618,N,N,0,N,00,N
|
|
20240708,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,100,2,3.19,461945090,144470,90.56,3130,3295,3115,4065,2195,3130,3197.28,1.46,0,3217,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,705,-25.43,2.54,12,0.66,-127.00,1273.00,3820,20240322,-15.45,1710,20231020,88.89,3820,-15.45,20240322,1922,68.05,20240102,3820,-15.45,20240322,1710,88.89,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,80,2,2.56,412257560,128955,80.84,3130,3295,3115,4065,2195,3130,3196.91,1.46,0,3417,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,701,-25.28,2.52,12,0.59,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,140902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,55,2,1.76,161851160,51109,32.04,3130,3210,3115,4065,2195,3130,3166.78,1.46,0,-6372,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,695,-25.08,2.50,12,0.23,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,25,2,0.80,104161625,32852,20.59,3130,3210,3115,4065,2195,3130,3170.63,1.46,0,-4330,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,689,-24.84,2.48,12,0.15,-127.00,1273.00,3820,20240322,-17.41,1710,20231020,84.50,3820,-17.41,20240322,1922,64.15,20240102,3820,-17.41,20240322,1710,84.50,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,40,2,1.28,89967745,28370,17.78,3130,3210,3115,4065,2195,3130,3171.23,1.46,0,-3477,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,692,-24.96,2.49,12,0.13,-127.00,1273.00,3820,20240322,-17.02,1710,20231020,85.38,3820,-17.02,20240322,1922,64.93,20240102,3820,-17.02,20240322,1710,85.38,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,50,2,1.60,50455250,16010,10.04,3130,3210,3115,4065,2195,3130,3151.48,1.46,0,-2352,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,694,-25.04,2.50,12,0.07,-127.00,1273.00,3820,20240322,-16.75,1710,20231020,85.96,3820,-16.75,20240322,1922,65.45,20240102,3820,-16.75,20240322,1710,85.96,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,10,2,0.32,33431425,10637,6.67,3130,3210,3115,4065,2195,3130,3142.94,1.46,0,-965,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,686,-24.72,2.47,12,0.05,-127.00,1273.00,3820,20240322,-17.80,1710,20231020,83.63,3820,-17.80,20240322,1922,63.37,20240102,3820,-17.80,20240322,1710,83.63,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240708,090858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,-5,5,-0.16,9599080,3068,1.92,3130,3145,3120,4065,2195,3130,3128.77,1.46,0,378,3330,3230,3160,3060,2990,3195,3025,22,935,100,2120,5,1,21836250,682,-24.61,2.45,12,0.01,-127.00,1273.00,3820,20240322,-18.19,1710,20231020,82.75,3820,-18.19,20240322,1922,62.59,20240102,3820,-18.19,20240322,1710,82.75,20231020,4.29,N,187660,100,21 억,,319049,N,N,0,N,00,N
|
|
20240705,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,40,2,1.29,504386390,158839,177.76,3150,3260,3090,4015,2165,3090,3175.73,1.41,0,10970,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,683,-24.65,2.46,12,0.73,-127.00,1273.00,3820,20240322,-18.06,1710,20231020,83.04,3820,-18.06,20240322,1922,62.85,20240102,3820,-18.06,20240322,1710,83.04,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,30,2,0.97,468733355,147448,165.01,3150,3260,3090,4015,2165,3090,3178.97,1.41,0,11521,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,681,-24.57,2.45,12,0.68,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,55,2,1.78,369525430,115686,129.47,3150,3260,3100,4015,2165,3090,3194.21,1.41,0,12763,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,687,-24.76,2.47,12,0.53,-127.00,1273.00,3820,20240322,-17.67,1710,20231020,83.92,3820,-17.67,20240322,1922,63.63,20240102,3820,-17.67,20240322,1710,83.92,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,130856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,100,2,3.24,306928625,95875,107.30,3150,3260,3100,4015,2165,3090,3201.34,1.41,0,7684,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,697,-25.12,2.51,12,0.44,-127.00,1273.00,3820,20240322,-16.49,1710,20231020,86.55,3820,-16.49,20240322,1922,65.97,20240102,3820,-16.49,20240322,1710,86.55,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,110,2,3.56,290497650,90727,101.53,3150,3260,3100,4015,2165,3090,3201.89,1.41,0,11189,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,699,-25.20,2.51,12,0.42,-127.00,1273.00,3820,20240322,-16.23,1710,20231020,87.13,3820,-16.23,20240322,1922,66.49,20240102,3820,-16.23,20240322,1710,87.13,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,110853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,120,2,3.88,235814370,73642,82.41,3150,3260,3100,4015,2165,3090,3202.17,1.41,0,8087,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,701,-25.28,2.52,12,0.34,-127.00,1273.00,3820,20240322,-15.97,1710,20231020,87.72,3820,-15.97,20240322,1922,67.01,20240102,3820,-15.97,20240322,1710,87.72,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,100854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,95,2,3.07,151844300,47476,53.13,3150,3260,3100,4015,2165,3090,3198.34,1.41,0,14238,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,695,-25.08,2.50,12,0.22,-127.00,1273.00,3820,20240322,-16.62,1710,20231020,86.26,3820,-16.62,20240322,1922,65.71,20240102,3820,-16.62,20240322,1710,86.26,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240705,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,35,2,1.13,8388690,2686,3.01,3150,3160,3100,4015,2165,3090,3123.12,1.41,0,-1661,3240,3165,3095,3020,2950,3202,3057,22,925,100,2100,5,1,21836250,682,-24.61,2.45,12,0.01,-127.00,1273.00,3820,20240322,-18.19,1710,20231020,82.75,3820,-18.19,20240322,1922,62.59,20240102,3820,-18.19,20240322,1710,82.75,20231020,4.30,N,187660,100,21 억,,307746,N,N,0,N,00,N
|
|
20240704,160850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3090,60,2,1.98,277945145,89356,110.86,3025,3170,3025,3935,2125,3030,3110.54,1.32,0,19944,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,675,-24.33,2.43,12,0.41,-127.00,1273.00,3820,20240322,-19.11,1710,20231020,80.70,3820,-19.11,20240322,1922,60.77,20240102,3820,-19.11,20240322,1710,80.70,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,150854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,70,2,2.31,265925445,85467,106.04,3025,3170,3025,3935,2125,3030,3111.44,1.32,0,19999,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,677,-24.41,2.44,12,0.39,-127.00,1273.00,3820,20240322,-18.85,1710,20231020,81.29,3820,-18.85,20240322,1922,61.29,20240102,3820,-18.85,20240322,1710,81.29,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,140853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,75,2,2.48,245639160,78894,97.88,3025,3170,3025,3935,2125,3030,3113.53,1.32,0,20375,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,678,-24.45,2.44,12,0.36,-127.00,1273.00,3820,20240322,-18.72,1710,20231020,81.58,3820,-18.72,20240322,1922,61.55,20240102,3820,-18.72,20240322,1710,81.58,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3120,90,2,2.97,233344360,74927,92.96,3025,3170,3025,3935,2125,3030,3114.29,1.32,0,19731,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,681,-24.57,2.45,12,0.34,-127.00,1273.00,3820,20240322,-18.32,1710,20231020,82.46,3820,-18.32,20240322,1922,62.33,20240102,3820,-18.32,20240322,1710,82.46,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,120853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3135,105,2,3.47,227718180,73120,90.72,3025,3170,3025,3935,2125,3030,3114.31,1.32,0,19755,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,685,-24.69,2.46,12,0.33,-127.00,1273.00,3820,20240322,-17.93,1710,20231020,83.33,3820,-17.93,20240322,1922,63.11,20240102,3820,-17.93,20240322,1710,83.33,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,130,2,4.29,177821440,57160,70.92,3025,3170,3025,3935,2125,3030,3110.94,1.32,0,19026,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,690,-24.88,2.48,12,0.26,-127.00,1273.00,3820,20240322,-17.28,1710,20231020,84.80,3820,-17.28,20240322,1922,64.41,20240102,3820,-17.28,20240322,1710,84.80,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,50,2,1.65,46461845,14972,18.58,3025,3145,3025,3935,2125,3030,3103.25,1.32,0,2917,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,673,-24.25,2.42,12,0.07,-127.00,1273.00,3820,20240322,-19.37,1710,20231020,80.12,3820,-19.37,20240322,1922,60.25,20240102,3820,-19.37,20240322,1710,80.12,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240704,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3110,80,2,2.64,34708720,11165,13.85,3025,3145,3025,3935,2125,3030,3108.71,1.32,0,3742,3130,3080,3030,2980,2930,3105,3005,22,905,100,2060,5,1,21836250,679,-24.49,2.44,12,0.05,-127.00,1273.00,3820,20240322,-18.59,1710,20231020,81.87,3820,-18.59,20240322,1922,61.81,20240102,3820,-18.59,20240322,1710,81.87,20231020,4.29,N,187660,100,21 억,,287925,N,N,0,N,00,N
|
|
20240703,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,30,2,1.00,240340495,79480,161.06,3000,3080,2980,3900,2100,3000,3023.91,1.28,0,7862,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,662,-23.86,2.38,12,0.36,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,150851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,75,2,2.50,201830750,66781,135.32,3000,3080,2980,3900,2100,3000,3022.28,1.28,0,5035,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,671,-24.21,2.42,12,0.31,-127.00,1273.00,3820,20240322,-19.50,1710,20231020,79.82,3820,-19.50,20240322,1922,59.99,20240102,3820,-19.50,20240322,1710,79.82,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,60,2,2.00,178191280,59060,119.68,3000,3065,2980,3900,2100,3000,3017.12,1.28,0,1109,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,668,-24.09,2.40,12,0.27,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,130850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,0,3,0.00,142872600,47426,96.10,3000,3060,2980,3900,2100,3000,3012.54,1.28,0,-1796,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,655,-23.62,2.36,12,0.22,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,5,2,0.17,130580950,43343,87.83,3000,3060,2980,3900,2100,3000,3012.73,1.28,0,-1993,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.20,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,35,2,1.17,84929425,28133,57.01,3000,3060,2980,3900,2100,3000,3018.85,1.28,0,-4095,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,663,-23.90,2.38,12,0.13,-127.00,1273.00,3820,20240322,-20.55,1710,20231020,77.49,3820,-20.55,20240322,1922,57.91,20240102,3820,-20.55,20240322,1710,77.49,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,100853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3060,60,2,2.00,80717515,26750,54.21,3000,3060,2980,3900,2100,3000,3017.48,1.28,0,-3413,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,668,-24.09,2.40,12,0.12,-127.00,1273.00,3820,20240322,-19.90,1710,20231020,78.95,3820,-19.90,20240322,1922,59.21,20240102,3820,-19.90,20240322,1710,78.95,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240703,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-5,5,-0.17,18181675,6084,12.33,3000,3000,2980,3900,2100,3000,2988.44,1.28,0,564,3106,3052,3001,2947,2896,3080,2975,22,900,100,2040,5,1,21836250,654,-23.58,2.35,12,0.03,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.29,N,187660,100,21 억,,280275,N,N,0,N,00,N
|
|
20240702,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,5,2,0.17,146962245,49285,82.27,2995,3055,2950,3890,2100,2995,2981.89,1.34,0,-11420,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,655,-23.62,2.36,12,0.23,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,15,2,0.50,136010690,45631,76.17,2995,3055,2950,3890,2100,2995,2980.66,1.34,0,-10205,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,657,-23.70,2.36,12,0.21,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,140849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-25,5,-0.83,112040940,37615,62.79,2995,3055,2950,3890,2100,2995,2978.62,1.34,0,-11333,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,649,-23.39,2.33,12,0.17,-127.00,1273.00,3820,20240322,-22.25,1710,20231020,73.68,3820,-22.25,20240322,1922,54.53,20240102,3820,-22.25,20240322,1710,73.68,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,10,2,0.33,75691195,25364,42.34,2995,3055,2955,3890,2100,2995,2984.20,1.34,0,-8839,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,656,-23.66,2.36,12,0.12,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2990,-5,5,-0.17,65127520,21828,36.43,2995,3055,2955,3890,2100,2995,2983.67,1.34,0,-8139,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,653,-23.54,2.35,12,0.10,-127.00,1273.00,3820,20240322,-21.73,1710,20231020,74.85,3820,-21.73,20240322,1922,55.57,20240102,3820,-21.73,20240322,1710,74.85,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,110848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,5,2,0.17,50665050,16991,28.36,2995,3055,2955,3890,2100,2995,2981.88,1.34,0,-4935,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,655,-23.62,2.36,12,0.08,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,-20,5,-0.67,32567600,10961,18.30,2995,3055,2955,3890,2100,2995,2971.23,1.34,0,-4003,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,650,-23.43,2.34,12,0.05,-127.00,1273.00,3820,20240322,-22.12,1710,20231020,73.98,3820,-22.12,20240322,1922,54.79,20240102,3820,-22.12,20240322,1710,73.98,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240702,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,50,2,1.67,218815,72,0.12,2995,3055,2995,3890,2100,2995,3039.10,1.34,0,-44,3105,3050,3000,2945,2895,3025,2920,22,895,100,2030,5,1,21836250,665,-23.98,2.39,12,0.00,-127.00,1273.00,3820,20240322,-20.29,1710,20231020,78.07,3820,-20.29,20240322,1922,58.43,20240102,3820,-20.29,20240322,1710,78.07,20231020,4.30,N,187660,100,21 억,,291685,N,N,0,N,00,N
|
|
20240701,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-5,5,-0.17,178297170,59507,123.39,3000,3055,2950,3900,2100,3000,2996.24,1.38,0,-9803,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,654,-23.58,2.35,12,0.27,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,150848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-5,5,-0.17,155418180,51867,107.55,3000,3055,2950,3900,2100,3000,2996.48,1.38,0,-8358,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,654,-23.58,2.35,12,0.24,-127.00,1273.00,3820,20240322,-21.60,1710,20231020,75.15,3820,-21.60,20240322,1922,55.83,20240102,3820,-21.60,20240322,1710,75.15,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,-15,5,-0.50,142209385,47449,98.39,3000,3055,2950,3900,2100,3000,2997.10,1.38,0,-5081,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,652,-23.50,2.34,12,0.22,-127.00,1273.00,3820,20240322,-21.86,1710,20231020,74.56,3820,-21.86,20240322,1922,55.31,20240102,3820,-21.86,20240322,1710,74.56,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,5,2,0.17,119077540,39719,82.36,3000,3055,2950,3900,2100,3000,2998.00,1.38,0,-378,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,656,-23.66,2.36,12,0.18,-127.00,1273.00,3820,20240322,-21.34,1710,20231020,75.73,3820,-21.34,20240322,1922,56.35,20240102,3820,-21.34,20240322,1710,75.73,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,120847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,30,2,1.00,110968330,37029,76.78,3000,3055,2950,3900,2100,3000,2996.80,1.38,0,1380,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,662,-23.86,2.38,12,0.17,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,110845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,30,2,1.00,104501985,34903,72.37,3000,3055,2950,3900,2100,3000,2994.07,1.38,0,1778,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,662,-23.86,2.38,12,0.16,-127.00,1273.00,3820,20240322,-20.68,1710,20231020,77.19,3820,-20.68,20240322,1922,57.65,20240102,3820,-20.68,20240322,1710,77.19,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,100844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,0,3,0.00,92728950,31016,64.31,3000,3025,2950,3900,2100,3000,2989.71,1.38,0,3008,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,655,-23.62,2.36,12,0.14,-127.00,1273.00,3820,20240322,-21.47,1710,20231020,75.44,3820,-21.47,20240322,1922,56.09,20240102,3820,-21.47,20240322,1710,75.44,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|
|
20240701,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,10,2,0.33,9587480,3220,6.68,3000,3025,2955,3900,2100,3000,2977.48,1.38,0,-895,3130,3065,3010,2945,2890,3037,2917,22,900,100,2040,5,1,21836250,657,-23.70,2.36,12,0.01,-127.00,1273.00,3820,20240322,-21.20,1710,20231020,76.02,3820,-21.20,20240322,1922,56.61,20240102,3820,-21.20,20240322,1710,76.02,20231020,4.28,N,187660,100,21 억,,301469,N,N,0,N,00,N
|