170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,-40,5,-0.59,423490730,62908,214.21,6680,6800,6660,8810,4750,6780,6731.87,0.33,0,26209,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1068,-4.36,3.25,12,0.40,-1547.00,2075.00,9700,20230125,-30.52,5670,20221103,18.87,9700,-30.52,20230125,6270,7.50,20230726,9700,-30.52,20230125,5670,18.87,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,150749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,0,3,0.00,387032730,57507,195.82,6680,6800,6660,8810,4750,6780,6730.18,0.33,0,24676,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1074,-4.38,3.27,12,0.36,-1547.00,2075.00,9700,20230125,-30.10,5670,20221103,19.58,9700,-30.10,20230125,6270,8.13,20230726,9700,-30.10,20230125,5670,19.58,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,140753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6790,10,2,0.15,336922970,50114,170.64,6680,6800,6660,8810,4750,6780,6723.13,0.33,0,21216,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1076,-4.39,3.27,12,0.32,-1547.00,2075.00,9700,20230125,-30.00,5670,20221103,19.75,9700,-30.00,20230125,6270,8.29,20230726,9700,-30.00,20230125,5670,19.75,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,-10,5,-0.15,270176530,40263,137.10,6680,6780,6660,8810,4750,6780,6710.29,0.33,0,15935,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1073,-4.38,3.26,12,0.25,-1547.00,2075.00,9700,20230125,-30.21,5670,20221103,19.40,9700,-30.21,20230125,6270,7.97,20230726,9700,-30.21,20230125,5670,19.40,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,120759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,-10,5,-0.15,257188730,38344,130.56,6680,6780,6660,8810,4750,6780,6707.40,0.33,0,15419,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1073,-4.38,3.26,12,0.24,-1547.00,2075.00,9700,20230125,-30.21,5670,20221103,19.40,9700,-30.21,20230125,6270,7.97,20230726,9700,-30.21,20230125,5670,19.40,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,-10,5,-0.15,197862050,29550,100.62,6680,6780,6660,8810,4750,6780,6695.84,0.33,0,10340,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1073,-4.38,3.26,12,0.19,-1547.00,2075.00,9700,20230125,-30.21,5670,20221103,19.40,9700,-30.21,20230125,6270,7.97,20230726,9700,-30.21,20230125,5670,19.40,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,100758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,-40,5,-0.59,153781450,22989,78.28,6680,6760,6660,8810,4750,6780,6689.35,0.33,0,8825,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1068,-4.36,3.25,12,0.15,-1547.00,2075.00,9700,20230125,-30.52,5670,20221103,18.87,9700,-30.52,20230125,6270,7.50,20230726,9700,-30.52,20230125,5670,18.87,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230731,090751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,-100,5,-1.47,18336600,2745,9.35,6680,6680,6680,8810,4750,6780,6680.00,0.33,0,1047,6880,6830,6750,6700,6620,6855,6725,79,2030,500,4610,10,1,15842126,1058,-4.32,3.22,12,0.02,-1547.00,2075.00,9700,20230125,-31.13,5670,20221103,17.81,9700,-31.13,20230125,6270,6.54,20230726,9700,-31.13,20230125,5670,17.81,20221103,0.10,N,104620,500,79 억,,52821,N,N,0,N,00,N
|
|
20230728,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,80,2,1.19,197862930,29354,58.58,6700,6800,6670,8710,4690,6700,6740.43,0.28,0,7929,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1074,-4.38,3.27,12,0.19,-1547.00,2075.00,9700,20230125,-30.10,5670,20221103,19.58,9700,-30.10,20230125,6270,8.13,20230726,9700,-30.10,20230125,5670,19.58,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,80,2,1.19,189620710,28136,56.15,6700,6800,6670,8710,4690,6700,6739.43,0.28,0,7551,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1074,-4.38,3.27,12,0.18,-1547.00,2075.00,9700,20230125,-30.10,5670,20221103,19.58,9700,-30.10,20230125,6270,8.13,20230726,9700,-30.10,20230125,5670,19.58,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,140749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,60,2,0.90,150786460,22394,44.69,6700,6800,6670,8710,4690,6700,6733.34,0.28,0,5568,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1071,-4.37,3.26,12,0.14,-1547.00,2075.00,9700,20230125,-30.31,5670,20221103,19.22,9700,-30.31,20230125,6270,7.81,20230726,9700,-30.31,20230125,5670,19.22,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,130751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6720,20,2,0.30,132254680,19647,39.21,6700,6800,6670,8710,4690,6700,6731.55,0.28,0,4721,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1065,-4.34,3.24,12,0.12,-1547.00,2075.00,9700,20230125,-30.72,5670,20221103,18.52,9700,-30.72,20230125,6270,7.18,20230726,9700,-30.72,20230125,5670,18.52,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,120749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,40,2,0.60,126021550,18723,37.36,6700,6800,6670,8710,4690,6700,6730.84,0.28,0,4385,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1068,-4.36,3.25,12,0.12,-1547.00,2075.00,9700,20230125,-30.52,5670,20221103,18.87,9700,-30.52,20230125,6270,7.50,20230726,9700,-30.52,20230125,5670,18.87,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,110756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,40,2,0.60,98599400,14656,29.25,6700,6800,6670,8710,4690,6700,6727.58,0.28,0,3051,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1068,-4.36,3.25,12,0.09,-1547.00,2075.00,9700,20230125,-30.52,5670,20221103,18.87,9700,-30.52,20230125,6270,7.50,20230726,9700,-30.52,20230125,5670,18.87,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,100746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,0,3,0.00,58115400,8659,17.28,6700,6770,6670,8710,4690,6700,6711.56,0.28,0,302,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1061,-4.33,3.23,12,0.05,-1547.00,2075.00,9700,20230125,-30.93,5670,20221103,18.17,9700,-30.93,20230125,6270,6.86,20230726,9700,-30.93,20230125,5670,18.17,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230728,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6740,40,2,0.60,21617110,3225,6.44,6700,6750,6670,8710,4690,6700,6702.98,0.28,0,-56,6980,6840,6670,6530,6360,6755,6445,79,2010,500,4550,10,1,15842126,1068,-4.36,3.25,12,0.02,-1547.00,2075.00,9700,20230125,-30.52,5670,20221103,18.87,9700,-30.52,20230125,6270,7.50,20230726,9700,-30.52,20230125,5670,18.87,20221103,0.10,N,104620,500,79 억,,44892,N,N,0,N,00,N
|
|
20230727,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,310,2,4.85,327233120,49395,34.76,6810,6810,6500,8300,4480,6390,6624.81,0.18,1702,15708,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1061,-4.33,3.23,12,0.31,-1547.00,2075.00,9700,20230125,-30.93,5670,20221103,18.17,9700,-30.93,20230125,6270,6.86,20230726,9700,-30.93,20230125,5670,18.17,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6670,280,2,4.38,305950550,46213,32.52,6810,6810,6500,8300,4480,6390,6620.44,0.18,1702,14334,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1057,-4.31,3.21,12,0.29,-1547.00,2075.00,9700,20230125,-31.24,5670,20221103,17.64,9700,-31.24,20230125,6270,6.38,20230726,9700,-31.24,20230125,5670,17.64,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6660,270,2,4.23,264529320,39985,28.14,6810,6810,6500,8300,4480,6390,6615.71,0.18,1702,12300,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1055,-4.31,3.21,12,0.25,-1547.00,2075.00,9700,20230125,-31.34,5670,20221103,17.46,9700,-31.34,20230125,6270,6.22,20230726,9700,-31.34,20230125,5670,17.46,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6630,240,2,3.76,240023720,36293,25.54,6810,6810,6500,8300,4480,6390,6613.50,0.18,1702,9926,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1050,-4.29,3.20,12,0.23,-1547.00,2075.00,9700,20230125,-31.65,5670,20221103,16.93,9700,-31.65,20230125,6270,5.74,20230726,9700,-31.65,20230125,5670,16.93,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,120746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,260,2,4.07,221397080,33480,23.56,6810,6810,6500,8300,4480,6390,6612.82,0.18,1702,10748,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1054,-4.30,3.20,12,0.21,-1547.00,2075.00,9700,20230125,-31.44,5670,20221103,17.28,9700,-31.44,20230125,6270,6.06,20230726,9700,-31.44,20230125,5670,17.28,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,110749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,260,2,4.07,192373270,29110,20.49,6810,6810,6500,8300,4480,6390,6608.49,0.18,1702,9784,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1054,-4.30,3.20,12,0.18,-1547.00,2075.00,9700,20230125,-31.44,5670,20221103,17.28,9700,-31.44,20230125,6270,6.06,20230726,9700,-31.44,20230125,5670,17.28,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,100746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,220,2,3.44,138156460,21005,14.78,6810,6810,6500,8300,4480,6390,6577.31,0.18,1702,9437,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1047,-4.27,3.19,12,0.13,-1547.00,2075.00,9700,20230125,-31.86,5670,20221103,16.58,9700,-31.86,20230125,6270,5.42,20230726,9700,-31.86,20230125,5670,16.58,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230727,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6600,210,2,3.29,28623790,4304,3.03,6810,6810,6500,8300,4480,6390,6650.51,0.18,1702,1966,7083,6736,6503,6156,5923,6620,6040,79,1910,500,4340,10,1,15842126,1046,-4.27,3.18,12,0.03,-1547.00,2075.00,9700,20230125,-31.96,5670,20221103,16.40,9700,-31.96,20230125,6270,5.26,20230726,9700,-31.96,20230125,5670,16.40,20221103,0.10,N,104620,500,79 억,,29184,N,N,0,N,00,N
|
|
20230726,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6390,-460,5,-6.72,912032580,141986,174.83,6830,6850,6270,8900,4800,6850,6423.44,0.17,0,1696,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1012,-4.13,3.08,12,0.90,-1547.00,2075.00,9700,20230125,-34.12,5670,20221103,12.70,9700,-34.12,20230125,6270,1.91,20230726,9700,-34.12,20230125,5670,12.70,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-450,5,-6.57,882649590,137383,169.17,6830,6850,6270,8900,4800,6850,6424.74,0.17,0,1929,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1014,-4.14,3.08,12,0.87,-1547.00,2075.00,9700,20230125,-34.02,5670,20221103,12.87,9700,-34.02,20230125,6270,2.07,20230726,9700,-34.02,20230125,5670,12.87,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,140742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6360,-490,5,-7.15,794693720,123578,152.17,6830,6850,6270,8900,4800,6850,6430.71,0.17,0,-2070,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1008,-4.11,3.07,12,0.78,-1547.00,2075.00,9700,20230125,-34.43,5670,20221103,12.17,9700,-34.43,20230125,6270,1.44,20230726,9700,-34.43,20230125,5670,12.17,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,130740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,-470,5,-6.86,736550820,114462,140.94,6830,6850,6270,8900,4800,6850,6434.89,0.17,0,-1957,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1011,-4.12,3.07,12,0.72,-1547.00,2075.00,9700,20230125,-34.23,5670,20221103,12.52,9700,-34.23,20230125,6270,1.75,20230726,9700,-34.23,20230125,5670,12.52,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,120743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6390,-460,5,-6.72,627650910,97349,119.87,6830,6850,6270,8900,4800,6850,6447.43,0.17,0,2520,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1012,-4.13,3.08,12,0.61,-1547.00,2075.00,9700,20230125,-34.12,5670,20221103,12.70,9700,-34.12,20230125,6270,1.91,20230726,9700,-34.12,20230125,5670,12.70,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,110737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-450,5,-6.57,549518180,85098,104.79,6830,6850,6270,8900,4800,6850,6457.47,0.17,0,6237,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1014,-4.14,3.08,12,0.54,-1547.00,2075.00,9700,20230125,-34.02,5670,20221103,12.87,9700,-34.02,20230125,6270,2.07,20230726,9700,-34.02,20230125,5670,12.87,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,100744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,-470,5,-6.86,309299350,47035,57.92,6830,6850,6380,8900,4800,6850,6575.94,0.17,0,-4160,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1011,-4.12,3.07,12,0.30,-1547.00,2075.00,9700,20230125,-34.23,5670,20221103,12.52,9700,-34.23,20230125,6380,0.00,20230726,9700,-34.23,20230125,5670,12.52,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230726,090738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6650,-200,5,-2.92,38147320,5710,7.03,6830,6850,6570,8900,4800,6850,6680.79,0.17,0,0,7056,6952,6876,6772,6696,6915,6735,79,2050,500,4650,10,1,15842126,1054,-4.30,3.20,12,0.04,-1547.00,2075.00,9700,20230125,-31.44,5670,20221103,17.28,9700,-31.44,20230125,6570,1.22,20230726,9700,-31.44,20230125,5670,17.28,20221103,0.10,N,104620,500,79 억,,27482,N,N,0,N,00,N
|
|
20230725,160737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-160,5,-2.28,553731950,80977,122.94,6910,6980,6800,9110,4910,7010,6838.13,0.18,0,-1053,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1085,-4.43,3.30,12,0.51,-1547.00,2075.00,9700,20230125,-29.38,5670,20221103,20.81,9700,-29.38,20230125,6800,0.74,20230725,9700,-29.38,20230125,5670,20.81,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,-140,5,-2.00,543896690,79539,120.76,6910,6980,6800,9110,4910,7010,6838.11,0.18,0,-1032,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1088,-4.44,3.31,12,0.50,-1547.00,2075.00,9700,20230125,-29.18,5670,20221103,21.16,9700,-29.18,20230125,6800,1.03,20230725,9700,-29.18,20230125,5670,21.16,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,140729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-170,5,-2.43,451758180,66075,100.32,6910,6980,6800,9110,4910,7010,6837.05,0.18,0,-1762,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1084,-4.42,3.30,12,0.42,-1547.00,2075.00,9700,20230125,-29.48,5670,20221103,20.63,9700,-29.48,20230125,6800,0.59,20230725,9700,-29.48,20230125,5670,20.63,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,130736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-170,5,-2.43,369725820,54059,82.08,6910,6980,6800,9110,4910,7010,6839.30,0.18,0,-558,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1084,-4.42,3.30,12,0.34,-1547.00,2075.00,9700,20230125,-29.48,5670,20221103,20.63,9700,-29.48,20230125,6800,0.59,20230725,9700,-29.48,20230125,5670,20.63,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6830,-180,5,-2.57,313731200,45853,69.62,6910,6980,6810,9110,4910,7010,6842.11,0.18,0,-498,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1082,-4.41,3.29,12,0.29,-1547.00,2075.00,9700,20230125,-29.59,5670,20221103,20.46,9700,-29.59,20230125,6810,0.29,20230725,9700,-29.59,20230125,5670,20.46,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6830,-180,5,-2.57,246312060,35965,54.60,6910,6980,6810,9110,4910,7010,6848.66,0.18,0,-633,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1082,-4.41,3.29,12,0.23,-1547.00,2075.00,9700,20230125,-29.59,5670,20221103,20.46,9700,-29.59,20230125,6810,0.29,20230725,9700,-29.59,20230125,5670,20.46,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,100733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6830,-180,5,-2.57,160397840,23376,35.49,6910,6980,6810,9110,4910,7010,6861.65,0.18,0,-794,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1082,-4.41,3.29,12,0.15,-1547.00,2075.00,9700,20230125,-29.59,5670,20221103,20.46,9700,-29.59,20230125,6810,0.29,20230725,9700,-29.59,20230125,5670,20.46,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230725,090733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-190,5,-2.71,57648130,8366,12.70,6910,6980,6810,9110,4910,7010,6890.76,0.18,0,-1656,7290,7150,7070,6930,6850,7110,6890,79,2100,500,4760,10,1,15842126,1080,-4.41,3.29,12,0.05,-1547.00,2075.00,9700,20230125,-29.69,5670,20221103,20.28,9700,-29.69,20230125,6810,0.15,20230725,9700,-29.69,20230125,5670,20.28,20221103,0.10,N,104620,500,79 억,,28535,N,N,0,N,00,N
|
|
20230724,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-200,5,-2.77,461678920,65765,177.96,7210,7210,6990,9370,5050,7210,7020.22,0.21,0,-4718,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1111,-4.53,3.38,12,0.42,-1547.00,2075.00,9700,20230125,-27.73,5670,20221103,23.63,9700,-27.73,20230125,6850,2.34,20230428,9700,-27.73,20230125,5670,23.63,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,150732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-210,5,-2.91,446116610,63543,171.95,7210,7210,6990,9370,5050,7210,7020.70,0.21,0,-4564,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1109,-4.52,3.37,12,0.40,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6850,2.19,20230428,9700,-27.84,20230125,5670,23.46,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,140729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-210,5,-2.91,399846810,56930,154.05,7210,7210,6990,9370,5050,7210,7023.48,0.21,0,-3761,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1109,-4.52,3.37,12,0.36,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6850,2.19,20230428,9700,-27.84,20230125,5670,23.46,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,130730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-190,5,-2.64,286301080,40709,110.16,7210,7210,6990,9370,5050,7210,7032.87,0.21,0,-3761,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1112,-4.54,3.38,12,0.26,-1547.00,2075.00,9700,20230125,-27.63,5670,20221103,23.81,9700,-27.63,20230125,6850,2.48,20230428,9700,-27.63,20230125,5670,23.81,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,120731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-210,5,-2.91,254304230,36142,97.80,7210,7210,6990,9370,5050,7210,7036.25,0.21,0,-3761,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1109,-4.52,3.37,12,0.23,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6850,2.19,20230428,9700,-27.84,20230125,5670,23.46,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-190,5,-2.64,170542270,24181,65.43,7210,7210,6990,9370,5050,7210,7052.74,0.21,0,-3178,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1112,-4.54,3.38,12,0.15,-1547.00,2075.00,9700,20230125,-27.63,5670,20221103,23.81,9700,-27.63,20230125,6850,2.48,20230428,9700,-27.63,20230125,5670,23.81,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,100727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-160,5,-2.22,128823210,18240,49.36,7210,7210,6990,9370,5050,7210,7062.68,0.21,0,-3177,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1117,-4.56,3.40,12,0.12,-1547.00,2075.00,9700,20230125,-27.32,5670,20221103,24.34,9700,-27.32,20230125,6850,2.92,20230428,9700,-27.32,20230125,5670,24.34,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230724,090731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-110,5,-1.53,36535600,5113,13.84,7210,7210,7100,9370,5050,7210,7145.63,0.21,0,-2819,7390,7300,7220,7130,7050,7260,7090,79,2160,500,4900,10,1,15842126,1125,-4.59,3.42,12,0.03,-1547.00,2075.00,9700,20230125,-26.80,5670,20221103,25.22,9700,-26.80,20230125,6850,3.65,20230428,9700,-26.80,20230125,5670,25.22,20221103,0.10,N,104620,500,79 억,,33096,N,N,0,N,00,N
|
|
20230721,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,-50,5,-0.69,265395870,36954,113.15,7280,7310,7140,9430,5090,7260,7181.79,0.24,0,-5309,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1142,-4.66,3.47,12,0.23,-1547.00,2075.00,9700,20230125,-25.67,5670,20221103,27.16,9700,-25.67,20230125,6850,5.26,20230428,9700,-25.67,20230125,5670,27.16,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,150727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-90,5,-1.24,199943410,27845,85.26,7280,7310,7140,9430,5090,7260,7180.59,0.24,0,-5443,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1136,-4.63,3.46,12,0.18,-1547.00,2075.00,9700,20230125,-26.08,5670,20221103,26.46,9700,-26.08,20230125,6850,4.67,20230428,9700,-26.08,20230125,5670,26.46,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,140724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-90,5,-1.24,153859230,21414,65.57,7280,7310,7140,9430,5090,7260,7184.98,0.24,0,-5347,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1136,-4.63,3.46,12,0.14,-1547.00,2075.00,9700,20230125,-26.08,5670,20221103,26.46,9700,-26.08,20230125,6850,4.67,20230428,9700,-26.08,20230125,5670,26.46,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,130727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-110,5,-1.52,123484600,17170,52.57,7280,7310,7140,9430,5090,7260,7191.88,0.24,0,-5158,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1133,-4.62,3.45,12,0.11,-1547.00,2075.00,9700,20230125,-26.29,5670,20221103,26.10,9700,-26.29,20230125,6850,4.38,20230428,9700,-26.29,20230125,5670,26.10,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-90,5,-1.24,79069290,10964,33.57,7280,7310,7170,9430,5090,7260,7211.72,0.24,0,-2802,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1136,-4.63,3.46,12,0.07,-1547.00,2075.00,9700,20230125,-26.08,5670,20221103,26.46,9700,-26.08,20230125,6850,4.67,20230428,9700,-26.08,20230125,5670,26.46,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,110730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,-20,5,-0.28,55445550,7684,23.53,7280,7310,7170,9430,5090,7260,7215.71,0.24,0,-1482,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1147,-4.68,3.49,12,0.05,-1547.00,2075.00,9700,20230125,-25.36,5670,20221103,27.69,9700,-25.36,20230125,6850,5.69,20230428,9700,-25.36,20230125,5670,27.69,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-10,5,-0.14,35721200,4956,15.17,7280,7310,7170,9430,5090,7260,7207.67,0.24,0,-118,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1149,-4.69,3.49,12,0.03,-1547.00,2075.00,9700,20230125,-25.26,5670,20221103,27.87,9700,-25.26,20230125,6850,5.84,20230428,9700,-25.26,20230125,5670,27.87,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230721,090729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-10,5,-0.14,3303220,457,1.40,7280,7280,7210,9430,5090,7260,7228.05,0.24,0,38,7426,7342,7206,7122,6986,7385,7165,79,2170,500,4930,10,1,15842126,1149,-4.69,3.49,12,0.00,-1547.00,2075.00,9700,20230125,-25.26,5670,20221103,27.87,9700,-25.26,20230125,6850,5.84,20230428,9700,-25.26,20230125,5670,27.87,20221103,0.09,N,104620,500,79 억,,38404,N,N,0,N,00,N
|
|
20230720,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,80,2,1.11,234648100,32596,79.64,7180,7290,7070,9330,5030,7180,7198.68,0.19,0,8440,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1150,-4.69,3.50,12,0.21,-1547.00,2075.00,9700,20230125,-25.15,5670,20221103,28.04,9700,-25.15,20230125,6850,5.99,20230428,9700,-25.15,20230125,5670,28.04,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,80,2,1.11,225150520,31286,76.44,7180,7290,7070,9330,5030,7180,7196.53,0.19,0,8230,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1150,-4.69,3.50,12,0.20,-1547.00,2075.00,9700,20230125,-25.15,5670,20221103,28.04,9700,-25.15,20230125,6850,5.99,20230428,9700,-25.15,20230125,5670,28.04,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,100,2,1.39,199311240,27734,67.76,7180,7280,7070,9330,5030,7180,7186.53,0.19,0,8656,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1153,-4.71,3.51,12,0.18,-1547.00,2075.00,9700,20230125,-24.95,5670,20221103,28.40,9700,-24.95,20230125,6850,6.28,20230428,9700,-24.95,20230125,5670,28.40,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,130721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,40,2,0.56,163221960,22745,55.57,7180,7270,7070,9330,5030,7180,7176.17,0.19,0,7601,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1144,-4.67,3.48,12,0.14,-1547.00,2075.00,9700,20230125,-25.57,5670,20221103,27.34,9700,-25.57,20230125,6850,5.40,20230428,9700,-25.57,20230125,5670,27.34,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,120727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,0,3,0.00,140137190,19537,47.74,7180,7270,7070,9330,5030,7180,7172.91,0.19,0,6259,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1137,-4.64,3.46,12,0.12,-1547.00,2075.00,9700,20230125,-25.98,5670,20221103,26.63,9700,-25.98,20230125,6850,4.82,20230428,9700,-25.98,20230125,5670,26.63,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,110726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,80,2,1.11,110436320,15426,37.69,7180,7260,7070,9330,5030,7180,7159.10,0.19,0,6314,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1150,-4.69,3.50,12,0.10,-1547.00,2075.00,9700,20230125,-25.15,5670,20221103,28.04,9700,-25.15,20230125,6850,5.99,20230428,9700,-25.15,20230125,5670,28.04,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,-70,5,-0.97,29162590,4097,10.01,7180,7200,7070,9330,5030,7180,7118.04,0.19,0,-37,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1126,-4.60,3.43,12,0.03,-1547.00,2075.00,9700,20230125,-26.70,5670,20221103,25.40,9700,-26.70,20230125,6850,3.80,20230428,9700,-26.70,20230125,5670,25.40,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230720,090718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-30,5,-0.42,2660090,371,0.91,7180,7200,7150,9330,5030,7180,7170.05,0.19,0,-175,7366,7272,7196,7102,7026,7235,7065,79,2150,500,4880,10,1,15842126,1133,-4.62,3.45,12,0.00,-1547.00,2075.00,9700,20230125,-26.29,5670,20221103,26.10,9700,-26.29,20230125,6850,4.38,20230428,9700,-26.29,20230125,5670,26.10,20221103,0.09,N,104620,500,79 억,,29913,N,N,0,N,00,N
|
|
20230719,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,-130,5,-1.78,293001450,40900,134.16,7290,7290,7120,9500,5120,7310,7163.85,0.21,0,-3016,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1137,-4.64,3.46,12,0.26,-1547.00,2075.00,9700,20230125,-25.98,5670,20221103,26.63,9700,-25.98,20230125,6850,4.82,20230428,9700,-25.98,20230125,5670,26.63,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,150732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-160,5,-2.19,276923100,38654,126.80,7290,7290,7120,9500,5120,7310,7164.15,0.21,0,-3209,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1133,-4.62,3.45,12,0.24,-1547.00,2075.00,9700,20230125,-26.29,5670,20221103,26.10,9700,-26.29,20230125,6850,4.38,20230428,9700,-26.29,20230125,5670,26.10,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,140733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,-130,5,-1.78,255097790,35600,116.78,7290,7290,7120,9500,5120,7310,7165.67,0.21,0,-4064,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1137,-4.64,3.46,12,0.22,-1547.00,2075.00,9700,20230125,-25.98,5670,20221103,26.63,9700,-25.98,20230125,6850,4.82,20230428,9700,-25.98,20230125,5670,26.63,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,130725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-170,5,-2.33,226173570,31552,103.50,7290,7290,7120,9500,5120,7310,7168.28,0.21,0,-4125,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1131,-4.62,3.44,12,0.20,-1547.00,2075.00,9700,20230125,-26.39,5670,20221103,25.93,9700,-26.39,20230125,6850,4.23,20230428,9700,-26.39,20230125,5670,25.93,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,120734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,-190,5,-2.60,208950620,29135,95.57,7290,7290,7120,9500,5120,7310,7171.81,0.21,0,-4306,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1128,-4.60,3.43,12,0.18,-1547.00,2075.00,9700,20230125,-26.60,5670,20221103,25.57,9700,-26.60,20230125,6850,3.94,20230428,9700,-26.60,20230125,5670,25.57,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-160,5,-2.19,148883550,20718,67.96,7290,7290,7130,9500,5120,7310,7186.19,0.21,0,-3001,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1133,-4.62,3.45,12,0.13,-1547.00,2075.00,9700,20230125,-26.29,5670,20221103,26.10,9700,-26.29,20230125,6850,4.38,20230428,9700,-26.29,20230125,5670,26.10,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,100727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7160,-150,5,-2.05,105841810,14704,48.23,7290,7290,7130,9500,5120,7310,7198.16,0.21,0,-4237,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1134,-4.63,3.45,12,0.09,-1547.00,2075.00,9700,20230125,-26.19,5670,20221103,26.28,9700,-26.19,20230125,6850,4.53,20230428,9700,-26.19,20230125,5670,26.28,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230719,090728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,-80,5,-1.09,23893900,3284,10.77,7290,7290,7220,9500,5120,7310,7275.85,0.21,0,-2765,7470,7390,7310,7230,7150,7430,7270,79,2190,500,4970,10,1,15842126,1145,-4.67,3.48,12,0.02,-1547.00,2075.00,9700,20230125,-25.46,5670,20221103,27.51,9700,-25.46,20230125,6850,5.55,20230428,9700,-25.46,20230125,5670,27.51,20221103,0.09,N,104620,500,79 억,,32929,N,N,0,N,00,N
|
|
20230718,160726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,-80,5,-1.08,221547270,30455,115.40,7290,7390,7230,9600,5180,7390,7274.58,0.21,0,-990,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1158,-4.73,3.52,12,0.19,-1547.00,2075.00,9700,20230125,-24.64,5670,20221103,28.92,9700,-24.64,20230125,6850,6.72,20230428,9700,-24.64,20230125,5670,28.92,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,150726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,-80,5,-1.08,218655230,30059,113.90,7290,7390,7230,9600,5180,7390,7274.20,0.21,0,-865,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1158,-4.73,3.52,12,0.19,-1547.00,2075.00,9700,20230125,-24.64,5670,20221103,28.92,9700,-24.64,20230125,6850,6.72,20230428,9700,-24.64,20230125,5670,28.92,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,-130,5,-1.76,178579160,24535,92.97,7290,7390,7230,9600,5180,7390,7278.55,0.21,0,906,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1150,-4.69,3.50,12,0.15,-1547.00,2075.00,9700,20230125,-25.15,5670,20221103,28.04,9700,-25.15,20230125,6850,5.99,20230428,9700,-25.15,20230125,5670,28.04,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,130723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-140,5,-1.89,148310450,20372,77.20,7290,7390,7230,9600,5180,7390,7280.11,0.21,0,768,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1149,-4.69,3.49,12,0.13,-1547.00,2075.00,9700,20230125,-25.26,5670,20221103,27.87,9700,-25.26,20230125,6850,5.84,20230428,9700,-25.26,20230125,5670,27.87,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,120729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-120,5,-1.62,137545090,18890,71.58,7290,7390,7230,9600,5180,7390,7281.37,0.21,0,848,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1152,-4.70,3.50,12,0.12,-1547.00,2075.00,9700,20230125,-25.05,5670,20221103,28.22,9700,-25.05,20230125,6850,6.13,20230428,9700,-25.05,20230125,5670,28.22,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,110729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-120,5,-1.62,125208720,17190,65.14,7290,7390,7230,9600,5180,7390,7283.81,0.21,0,735,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1152,-4.70,3.50,12,0.11,-1547.00,2075.00,9700,20230125,-25.05,5670,20221103,28.22,9700,-25.05,20230125,6850,6.13,20230428,9700,-25.05,20230125,5670,28.22,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,100722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-140,5,-1.89,88130190,12081,45.78,7290,7390,7230,9600,5180,7390,7294.94,0.21,0,670,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1149,-4.69,3.49,12,0.08,-1547.00,2075.00,9700,20230125,-25.26,5670,20221103,27.87,9700,-25.26,20230125,6850,5.84,20230428,9700,-25.26,20230125,5670,27.87,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230718,090721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7370,-20,5,-0.27,3619390,494,1.87,7290,7390,7290,9600,5180,7390,7326.70,0.21,0,80,7550,7470,7400,7320,7250,7435,7285,79,2210,500,5020,10,1,15842126,1168,-4.76,3.55,12,0.00,-1547.00,2075.00,9700,20230125,-24.02,5670,20221103,29.98,9700,-24.02,20230125,6850,7.59,20230428,9700,-24.02,20230125,5670,29.98,20221103,0.09,N,104620,500,79 억,,33510,N,N,0,N,00,N
|
|
20230717,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-90,5,-1.20,194432230,26390,115.26,7480,7480,7330,9720,5240,7480,7367.61,0.24,0,-4016,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1171,-4.78,3.56,12,0.17,-1547.00,2075.00,9700,20230125,-23.81,5670,20221103,30.34,9700,-23.81,20230125,6850,7.88,20230428,9700,-23.81,20230125,5670,30.34,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-100,5,-1.34,190864470,25907,113.15,7480,7480,7330,9720,5240,7480,7367.29,0.24,0,-4016,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1169,-4.77,3.56,12,0.16,-1547.00,2075.00,9700,20230125,-23.92,5670,20221103,30.16,9700,-23.92,20230125,6850,7.74,20230428,9700,-23.92,20230125,5670,30.16,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,-120,5,-1.60,165202350,22421,97.92,7480,7480,7330,9720,5240,7480,7368.20,0.24,0,-4165,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1166,-4.76,3.55,12,0.14,-1547.00,2075.00,9700,20230125,-24.12,5670,20221103,29.81,9700,-24.12,20230125,6850,7.45,20230428,9700,-24.12,20230125,5670,29.81,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,130716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-130,5,-1.74,142429670,19332,84.43,7480,7480,7330,9720,5240,7480,7367.56,0.24,0,-3616,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1164,-4.75,3.54,12,0.12,-1547.00,2075.00,9700,20230125,-24.23,5670,20221103,29.63,9700,-24.23,20230125,6850,7.30,20230428,9700,-24.23,20230125,5670,29.63,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,120724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7370,-110,5,-1.47,131746350,17880,78.09,7480,7480,7330,9720,5240,7480,7368.36,0.24,0,-3196,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1168,-4.76,3.55,12,0.11,-1547.00,2075.00,9700,20230125,-24.02,5670,20221103,29.98,9700,-24.02,20230125,6850,7.59,20230428,9700,-24.02,20230125,5670,29.98,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,110716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7370,-110,5,-1.47,118017300,16012,69.93,7480,7480,7330,9720,5240,7480,7370.55,0.24,0,-2445,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1168,-4.76,3.55,12,0.10,-1547.00,2075.00,9700,20230125,-24.02,5670,20221103,29.98,9700,-24.02,20230125,6850,7.59,20230428,9700,-24.02,20230125,5670,29.98,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,100717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-90,5,-1.20,106676270,14474,63.21,7480,7480,7330,9720,5240,7480,7370.20,0.24,0,-2514,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1171,-4.78,3.56,12,0.09,-1547.00,2075.00,9700,20230125,-23.81,5670,20221103,30.34,9700,-23.81,20230125,6850,7.88,20230428,9700,-23.81,20230125,5670,30.34,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230717,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,-80,5,-1.07,37844280,5108,22.31,7480,7480,7350,9720,5240,7480,7408.83,0.24,0,-4442,7626,7552,7486,7412,7346,7520,7380,79,2240,500,5080,10,1,15842126,1172,-4.78,3.57,12,0.03,-1547.00,2075.00,9700,20230125,-23.71,5670,20221103,30.51,9700,-23.71,20230125,6850,8.03,20230428,9700,-23.71,20230125,5670,30.51,20221103,0.09,N,104620,500,79 억,,37526,N,N,0,N,00,N
|
|
20230714,160716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-60,5,-0.80,170454060,22830,50.36,7540,7560,7420,9800,5280,7540,7466.23,0.27,0,-4867,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1185,-4.84,3.60,12,0.14,-1547.00,2075.00,9700,20230125,-22.89,5670,20221103,31.92,9700,-22.89,20230125,6850,9.20,20230428,9700,-22.89,20230125,5670,31.92,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,150719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7440,-100,5,-1.33,157702260,21120,46.59,7540,7560,7420,9800,5280,7540,7466.96,0.27,0,-4467,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1179,-4.81,3.59,12,0.13,-1547.00,2075.00,9700,20230125,-23.30,5670,20221103,31.22,9700,-23.30,20230125,6850,8.61,20230428,9700,-23.30,20230125,5670,31.22,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,140723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7450,-90,5,-1.19,145533870,19485,42.98,7540,7560,7420,9800,5280,7540,7469.02,0.27,0,-3991,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1180,-4.82,3.59,12,0.12,-1547.00,2075.00,9700,20230125,-23.20,5670,20221103,31.39,9700,-23.20,20230125,6850,8.76,20230428,9700,-23.20,20230125,5670,31.39,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,130712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7460,-80,5,-1.06,124392500,16651,36.73,7540,7560,7420,9800,5280,7540,7470.57,0.27,0,-3477,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1182,-4.82,3.60,12,0.11,-1547.00,2075.00,9700,20230125,-23.09,5670,20221103,31.57,9700,-23.09,20230125,6850,8.91,20230428,9700,-23.09,20230125,5670,31.57,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,120714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7490,-50,5,-0.66,93430260,12502,27.58,7540,7560,7420,9800,5280,7540,7473.23,0.27,0,-2427,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1187,-4.84,3.61,12,0.08,-1547.00,2075.00,9700,20230125,-22.78,5670,20221103,32.10,9700,-22.78,20230125,6850,9.34,20230428,9700,-22.78,20230125,5670,32.10,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,110720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7460,-80,5,-1.06,80603960,10784,23.79,7540,7560,7420,9800,5280,7540,7474.40,0.27,0,-2379,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1182,-4.82,3.60,12,0.07,-1547.00,2075.00,9700,20230125,-23.09,5670,20221103,31.57,9700,-23.09,20230125,6850,8.91,20230428,9700,-23.09,20230125,5670,31.57,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,100722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7420,-120,5,-1.59,60621540,8101,17.87,7540,7560,7420,9800,5280,7540,7483.22,0.27,0,-2255,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1175,-4.80,3.58,12,0.05,-1547.00,2075.00,9700,20230125,-23.51,5670,20221103,30.86,9700,-23.51,20230125,6850,8.32,20230428,9700,-23.51,20230125,5670,30.86,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230714,090718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,-40,5,-0.53,11771660,1562,3.45,7540,7560,7500,9800,5280,7540,7536.27,0.27,0,-716,7686,7612,7516,7442,7346,7650,7480,79,2260,500,5120,10,1,15842126,1188,-4.85,3.61,12,0.01,-1547.00,2075.00,9700,20230125,-22.68,5670,20221103,32.28,9700,-22.68,20230125,6850,9.49,20230428,9700,-22.68,20230125,5670,32.28,20221103,0.09,N,104620,500,79 억,,42393,N,N,0,N,00,N
|
|
20230713,160715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,30,2,0.40,338414620,45280,93.15,7530,7590,7420,9760,5260,7510,7473.81,0.29,0,-3057,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1194,-4.87,3.63,12,0.29,-1547.00,2075.00,9700,20230125,-22.27,5670,20221103,32.98,9700,-22.27,20230125,6850,10.07,20230428,9700,-22.27,20230125,5670,32.98,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,150711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7530,20,2,0.27,333932600,44683,91.92,7530,7590,7420,9760,5260,7510,7473.37,0.29,0,-3056,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1193,-4.87,3.63,12,0.28,-1547.00,2075.00,9700,20230125,-22.37,5670,20221103,32.80,9700,-22.37,20230125,6850,9.93,20230428,9700,-22.37,20230125,5670,32.80,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7520,10,2,0.13,318801010,42673,87.79,7530,7590,7420,9760,5260,7510,7470.79,0.29,0,-1987,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1191,-4.86,3.62,12,0.27,-1547.00,2075.00,9700,20230125,-22.47,5670,20221103,32.63,9700,-22.47,20230125,6850,9.78,20230428,9700,-22.47,20230125,5670,32.63,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,130713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,-40,5,-0.53,189313970,25318,52.09,7530,7590,7420,9760,5260,7510,7477.45,0.29,0,884,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1183,-4.83,3.60,12,0.16,-1547.00,2075.00,9700,20230125,-22.99,5670,20221103,31.75,9700,-22.99,20230125,6850,9.05,20230428,9700,-22.99,20230125,5670,31.75,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,120709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-30,5,-0.40,162485730,21726,44.70,7530,7590,7420,9760,5260,7510,7478.86,0.29,0,1769,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1185,-4.84,3.60,12,0.14,-1547.00,2075.00,9700,20230125,-22.89,5670,20221103,31.92,9700,-22.89,20230125,6850,9.20,20230428,9700,-22.89,20230125,5670,31.92,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,110713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7510,0,3,0.00,144266590,19297,39.70,7530,7590,7420,9760,5260,7510,7476.11,0.29,0,2138,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1190,-4.85,3.62,12,0.12,-1547.00,2075.00,9700,20230125,-22.58,5670,20221103,32.45,9700,-22.58,20230125,6850,9.64,20230428,9700,-22.58,20230125,5670,32.45,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-30,5,-0.40,80956750,10828,22.28,7530,7590,7420,9760,5260,7510,7476.61,0.29,0,-368,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1185,-4.84,3.60,12,0.07,-1547.00,2075.00,9700,20230125,-22.89,5670,20221103,31.92,9700,-22.89,20230125,6850,9.20,20230428,9700,-22.89,20230125,5670,31.92,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230713,090651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,80,2,1.07,3637640,483,0.99,7530,7590,7530,9760,5260,7510,7531.35,0.29,0,195,7843,7676,7583,7416,7323,7630,7370,79,2250,500,5100,10,1,15842126,1202,-4.91,3.66,12,0.00,-1547.00,2075.00,9700,20230125,-21.75,5670,20221103,33.86,9700,-21.75,20230125,6850,10.80,20230428,9700,-21.75,20230125,5670,33.86,20221103,0.07,N,104620,500,79 억,,45450,N,N,0,N,00,N
|
|
20230712,160707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7510,-90,5,-1.18,366678470,48544,65.48,7700,7750,7490,9880,5320,7600,7553.55,0.30,0,-1591,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1190,-4.85,3.62,12,0.31,-1547.00,2075.00,9700,20230125,-22.58,5670,20221103,32.45,9700,-22.58,20230125,6850,9.64,20230428,9700,-22.58,20230125,5670,32.45,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,-40,5,-0.53,339543580,44931,60.60,7700,7750,7490,9880,5320,7600,7557.00,0.30,0,-2330,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1198,-4.89,3.64,12,0.28,-1547.00,2075.00,9700,20230125,-22.06,5670,20221103,33.33,9700,-22.06,20230125,6850,10.36,20230428,9700,-22.06,20230125,5670,33.33,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,-100,5,-1.32,306654330,40560,54.71,7700,7750,7490,9880,5320,7600,7560.51,0.30,0,-981,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1188,-4.85,3.61,12,0.26,-1547.00,2075.00,9700,20230125,-22.68,5670,20221103,32.28,9700,-22.68,20230125,6850,9.49,20230428,9700,-22.68,20230125,5670,32.28,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7520,-80,5,-1.05,248936050,32894,44.37,7700,7750,7490,9880,5320,7600,7567.83,0.30,0,-1939,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1191,-4.86,3.62,12,0.21,-1547.00,2075.00,9700,20230125,-22.47,5670,20221103,32.63,9700,-22.47,20230125,6850,9.78,20230428,9700,-22.47,20230125,5670,32.63,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,120705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,-10,5,-0.13,202044730,26695,36.01,7700,7750,7490,9880,5320,7600,7568.64,0.30,0,-1114,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1202,-4.91,3.66,12,0.17,-1547.00,2075.00,9700,20230125,-21.75,5670,20221103,33.86,9700,-21.75,20230125,6850,10.80,20230428,9700,-21.75,20230125,5670,33.86,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,110704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,10,2,0.13,168394430,22258,30.02,7700,7750,7490,9880,5320,7600,7565.57,0.30,0,-1270,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1206,-4.92,3.67,12,0.14,-1547.00,2075.00,9700,20230125,-21.55,5670,20221103,34.22,9700,-21.55,20230125,6850,11.09,20230428,9700,-21.55,20230125,5670,34.22,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,100705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7510,-90,5,-1.18,121132330,16001,21.58,7700,7750,7490,9880,5320,7600,7570.30,0.30,0,-1675,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1190,-4.85,3.62,12,0.10,-1547.00,2075.00,9700,20230125,-22.58,5670,20221103,32.45,9700,-22.58,20230125,6850,9.64,20230428,9700,-22.58,20230125,5670,32.45,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230712,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7530,-70,5,-0.92,44285810,5796,7.82,7700,7750,7530,9880,5320,7600,7640.75,0.30,0,-2366,7820,7710,7530,7420,7240,7765,7475,79,2280,500,5160,10,1,15842126,1193,-4.87,3.63,12,0.04,-1547.00,2075.00,9700,20230125,-22.37,5670,20221103,32.80,9700,-22.37,20230125,6850,9.93,20230428,9700,-22.37,20230125,5670,32.80,20221103,0.06,N,104620,500,79 억,,47328,N,N,0,N,00,N
|
|
20230711,160656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,370,2,5.12,555279340,74047,201.92,7430,7640,7350,9390,5070,7230,7499.01,0.21,0,13458,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1204,-4.91,3.66,12,0.47,-1547.00,2075.00,9700,20230125,-21.65,5670,20221103,34.04,9700,-21.65,20230125,6850,10.95,20230428,9700,-21.65,20230125,5670,34.04,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,380,2,5.26,529975350,70719,192.85,7430,7640,7350,9390,5070,7230,7494.10,0.21,0,12886,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1206,-4.92,3.67,12,0.45,-1547.00,2075.00,9700,20230125,-21.55,5670,20221103,34.22,9700,-21.55,20230125,6850,11.09,20230428,9700,-21.55,20230125,5670,34.22,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,140650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,380,2,5.26,451819460,60468,164.89,7430,7610,7350,9390,5070,7230,7472.04,0.21,0,10825,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1206,-4.92,3.67,12,0.38,-1547.00,2075.00,9700,20230125,-21.55,5670,20221103,34.22,9700,-21.55,20230125,6850,11.09,20230428,9700,-21.55,20230125,5670,34.22,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7530,300,2,4.15,383926770,51512,140.47,7430,7600,7350,9390,5070,7230,7453.15,0.21,0,7735,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1193,-4.87,3.63,12,0.33,-1547.00,2075.00,9700,20230125,-22.37,5670,20221103,32.80,9700,-22.37,20230125,6850,9.93,20230428,9700,-22.37,20230125,5670,32.80,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,120658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7440,210,2,2.90,198659210,26794,73.07,7430,7490,7350,9390,5070,7230,7414.32,0.21,0,-1893,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1179,-4.81,3.59,12,0.17,-1547.00,2075.00,9700,20230125,-23.30,5670,20221103,31.22,9700,-23.30,20230125,6850,8.61,20230428,9700,-23.30,20230125,5670,31.22,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,180,2,2.49,145091450,19589,53.42,7430,7490,7350,9390,5070,7230,7406.78,0.21,0,-3446,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1174,-4.79,3.57,12,0.12,-1547.00,2075.00,9700,20230125,-23.61,5670,20221103,30.69,9700,-23.61,20230125,6850,8.18,20230428,9700,-23.61,20230125,5670,30.69,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7420,190,2,2.63,99172760,13378,36.48,7430,7490,7350,9390,5070,7230,7413.12,0.21,0,-3796,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1175,-4.80,3.58,12,0.08,-1547.00,2075.00,9700,20230125,-23.51,5670,20221103,30.86,9700,-23.51,20230125,6850,8.32,20230428,9700,-23.51,20230125,5670,30.86,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230711,090657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,180,2,2.49,15960460,2149,5.86,7430,7490,7360,9390,5070,7230,7426.92,0.21,0,-762,7463,7346,7123,7006,6783,7405,7065,79,2160,500,4910,10,1,15842126,1174,-4.79,3.57,12,0.01,-1547.00,2075.00,9700,20230125,-23.61,5670,20221103,30.69,9700,-23.61,20230125,6850,8.18,20230428,9700,-23.61,20230125,5670,30.69,20221103,0.06,N,104620,500,79 억,,33566,N,N,0,N,00,N
|
|
20230710,160653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,300,2,4.33,259929750,36429,106.35,7000,7240,6900,9000,4860,6930,7135.24,0.16,0,7868,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1145,-4.67,3.48,12,0.23,-1547.00,2075.00,9700,20230125,-25.46,5670,20221103,27.51,9700,-25.46,20230125,6850,5.55,20230428,9700,-25.46,20230125,5670,27.51,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,150653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,290,2,4.18,235661010,33070,96.55,7000,7240,6900,9000,4860,6930,7126.13,0.16,0,7681,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1144,-4.67,3.48,12,0.21,-1547.00,2075.00,9700,20230125,-25.57,5670,20221103,27.34,9700,-25.57,20230125,6850,5.40,20230428,9700,-25.57,20230125,5670,27.34,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,290,2,4.18,212198470,29820,87.06,7000,7230,6900,9000,4860,6930,7115.98,0.16,0,7422,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1144,-4.67,3.48,12,0.19,-1547.00,2075.00,9700,20230125,-25.57,5670,20221103,27.34,9700,-25.57,20230125,6850,5.40,20230428,9700,-25.57,20230125,5670,27.34,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,130640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,270,2,3.90,183731440,25869,75.52,7000,7210,6900,9000,4860,6930,7102.38,0.16,0,6176,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1141,-4.65,3.47,12,0.16,-1547.00,2075.00,9700,20230125,-25.77,5670,20221103,26.98,9700,-25.77,20230125,6850,5.11,20230428,9700,-25.77,20230125,5670,26.98,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,120654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,170,2,2.45,112400090,15932,46.51,7000,7190,6900,9000,4860,6930,7054.99,0.16,0,3104,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1125,-4.59,3.42,12,0.10,-1547.00,2075.00,9700,20230125,-26.80,5670,20221103,25.22,9700,-26.80,20230125,6850,3.65,20230428,9700,-26.80,20230125,5670,25.22,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,110654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,160,2,2.31,94427750,13396,39.11,7000,7190,6900,9000,4860,6930,7048.95,0.16,0,2204,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1123,-4.58,3.42,12,0.08,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6850,3.50,20230428,9700,-26.91,20230125,5670,25.04,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,100655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,200,2,2.89,69037650,9818,28.66,7000,7190,6900,9000,4860,6930,7031.74,0.16,0,2214,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1130,-4.61,3.44,12,0.06,-1547.00,2075.00,9700,20230125,-26.49,5670,20221103,25.75,9700,-26.49,20230125,6850,4.09,20230428,9700,-26.49,20230125,5670,25.75,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230710,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,-30,5,-0.43,15451760,2224,6.49,7000,7000,6900,9000,4860,6930,6947.73,0.16,0,-1214,7110,7020,6960,6870,6810,6990,6840,79,2070,500,4710,10,1,15842126,1093,-4.46,3.33,12,0.01,-1547.00,2075.00,9700,20230125,-28.87,5670,20221103,21.69,9700,-28.87,20230125,6850,0.73,20230428,9700,-28.87,20230125,5670,21.69,20221103,0.06,N,104620,500,79 억,,25699,N,N,0,N,00,N
|
|
20230707,160646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,-110,5,-1.56,238384880,34253,81.05,6990,7050,6900,9150,4930,7040,6959.53,0.16,0,250,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1098,-4.48,3.34,12,0.22,-1547.00,2075.00,9700,20230125,-28.56,5670,20221103,22.22,9700,-28.56,20230125,6850,1.17,20230428,9700,-28.56,20230125,5670,22.22,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,-120,5,-1.70,226870470,32591,77.12,6990,7050,6900,9150,4930,7040,6961.14,0.16,0,250,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1096,-4.47,3.33,12,0.21,-1547.00,2075.00,9700,20230125,-28.66,5670,20221103,22.05,9700,-28.66,20230125,6850,1.02,20230428,9700,-28.66,20230125,5670,22.05,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,140659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,-120,5,-1.70,176273030,25281,59.82,6990,7050,6900,9150,4930,7040,6972.55,0.16,0,634,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1096,-4.47,3.33,12,0.16,-1547.00,2075.00,9700,20230125,-28.66,5670,20221103,22.05,9700,-28.66,20230125,6850,1.02,20230428,9700,-28.66,20230125,5670,22.05,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,130652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-100,5,-1.42,148247020,21238,50.25,6990,7050,6900,9150,4930,7040,6980.27,0.16,0,634,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1099,-4.49,3.34,12,0.13,-1547.00,2075.00,9700,20230125,-28.45,5670,20221103,22.40,9700,-28.45,20230125,6850,1.31,20230428,9700,-28.45,20230125,5670,22.40,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,120653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-70,5,-0.99,120895510,17301,40.94,6990,7050,6900,9150,4930,7040,6987.78,0.16,0,642,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1104,-4.51,3.36,12,0.11,-1547.00,2075.00,9700,20230125,-28.14,5670,20221103,22.93,9700,-28.14,20230125,6850,1.75,20230428,9700,-28.14,20230125,5670,22.93,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-70,5,-0.99,102213180,14620,34.59,6990,7050,6900,9150,4930,7040,6991.33,0.16,0,113,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1104,-4.51,3.36,12,0.09,-1547.00,2075.00,9700,20230125,-28.14,5670,20221103,22.93,9700,-28.14,20230125,6850,1.75,20230428,9700,-28.14,20230125,5670,22.93,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-30,5,-0.43,69009780,9872,23.36,6990,7050,6900,9150,4930,7040,6990.46,0.16,0,1085,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1111,-4.53,3.38,12,0.06,-1547.00,2075.00,9700,20230125,-27.73,5670,20221103,23.63,9700,-27.73,20230125,6850,2.34,20230428,9700,-27.73,20230125,5670,23.63,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230707,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,10,2,0.14,3434920,490,1.16,6990,7050,6990,9150,4930,7040,7010.04,0.16,0,0,7360,7200,7120,6960,6880,7160,6920,79,2110,500,4780,10,1,15842126,1117,-4.56,3.40,12,0.00,-1547.00,2075.00,9700,20230125,-27.32,5670,20221103,24.34,9700,-27.32,20230125,6850,2.92,20230428,9700,-27.32,20230125,5670,24.34,20221103,0.06,N,104620,500,79 억,,25449,N,N,0,N,00,N
|
|
20230706,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7040,-180,5,-2.49,299588800,42246,69.40,7230,7280,7040,9380,5060,7220,7091.78,0.23,0,-11759,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1115,-4.55,3.39,12,0.27,-1547.00,2075.00,9700,20230125,-27.42,5670,20221103,24.16,9700,-27.42,20230125,6850,2.77,20230428,9700,-27.42,20230125,5670,24.16,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,150648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,-170,5,-2.35,291028340,41031,67.41,7230,7280,7040,9380,5060,7220,7092.89,0.23,0,-11556,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1117,-4.56,3.40,12,0.26,-1547.00,2075.00,9700,20230125,-27.32,5670,20221103,24.34,9700,-27.32,20230125,6850,2.92,20230428,9700,-27.32,20230125,5670,24.34,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-130,5,-1.80,269907710,38035,62.49,7230,7280,7040,9380,5060,7220,7096.30,0.23,0,-11163,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1123,-4.58,3.42,12,0.24,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6850,3.50,20230428,9700,-26.91,20230125,5670,25.04,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-130,5,-1.80,252215850,35533,58.38,7230,7280,7040,9380,5060,7220,7098.07,0.23,0,-10327,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1123,-4.58,3.42,12,0.22,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6850,3.50,20230428,9700,-26.91,20230125,5670,25.04,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-130,5,-1.80,214391260,30190,49.60,7230,7280,7050,9380,5060,7220,7101.40,0.23,0,-6682,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1123,-4.58,3.42,12,0.19,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6850,3.50,20230428,9700,-26.91,20230125,5670,25.04,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,-120,5,-1.66,169634950,23852,39.19,7230,7280,7050,9380,5060,7220,7111.98,0.23,0,-5824,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1125,-4.59,3.42,12,0.15,-1547.00,2075.00,9700,20230125,-26.80,5670,20221103,25.22,9700,-26.80,20230125,6850,3.65,20230428,9700,-26.80,20230125,5670,25.22,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,-140,5,-1.94,126838720,17826,29.29,7230,7280,7050,9380,5060,7220,7115.38,0.23,0,-6190,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1122,-4.58,3.41,12,0.11,-1547.00,2075.00,9700,20230125,-27.01,5670,20221103,24.87,9700,-27.01,20230125,6850,3.36,20230428,9700,-27.01,20230125,5670,24.87,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230706,090647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-70,5,-0.97,4457900,620,1.02,7230,7230,7100,9380,5060,7220,7190.16,0.23,0,-51,7620,7420,7160,6960,6700,7290,6830,79,2160,500,4900,10,1,15842126,1133,-4.62,3.45,12,0.00,-1547.00,2075.00,9700,20230125,-26.29,5670,20221103,26.10,9700,-26.29,20230125,6850,4.38,20230428,9700,-26.29,20230125,5670,26.10,20221103,0.05,N,104620,500,79 억,,37208,N,N,0,N,00,N
|
|
20230705,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-70,5,-0.96,439212950,60868,201.13,7260,7360,6900,9470,5110,7290,7215.83,0.24,0,-1316,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1144,-4.67,3.48,12,0.38,-1547.00,2075.00,9700,20230125,-25.57,5670,20221103,27.34,9700,-25.57,20230125,6850,5.40,20230428,9700,-25.57,20230125,5670,27.34,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,-90,5,-1.23,427782070,59283,195.89,7260,7360,6900,9470,5110,7290,7215.93,0.24,0,-1108,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1141,-4.65,3.47,12,0.37,-1547.00,2075.00,9700,20230125,-25.77,5670,20221103,26.98,9700,-25.77,20230125,6850,5.11,20230428,9700,-25.77,20230125,5670,26.98,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,-110,5,-1.51,368682480,51075,168.77,7260,7360,6900,9470,5110,7290,7218.45,0.24,0,-3102,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1137,-4.64,3.46,12,0.32,-1547.00,2075.00,9700,20230125,-25.98,5670,20221103,26.63,9700,-25.98,20230125,6850,4.82,20230428,9700,-25.98,20230125,5670,26.63,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,130637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,20,2,0.27,111255060,15201,50.23,7260,7360,7260,9470,5110,7290,7318.93,0.24,0,-2416,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1158,-4.73,3.52,12,0.10,-1547.00,2075.00,9700,20230125,-24.64,5670,20221103,28.92,9700,-24.64,20230125,6850,6.72,20230428,9700,-24.64,20230125,5670,28.92,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,120636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,10,2,0.14,90506540,12359,40.84,7260,7360,7260,9470,5110,7290,7323.13,0.24,0,-2416,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1156,-4.72,3.52,12,0.08,-1547.00,2075.00,9700,20230125,-24.74,5670,20221103,28.75,9700,-24.74,20230125,6850,6.57,20230428,9700,-24.74,20230125,5670,28.75,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,110643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,60,2,0.82,65875030,8993,29.72,7260,7360,7260,9470,5110,7290,7325.15,0.24,0,-1506,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1164,-4.75,3.54,12,0.06,-1547.00,2075.00,9700,20230125,-24.23,5670,20221103,29.63,9700,-24.23,20230125,6850,7.30,20230428,9700,-24.23,20230125,5670,29.63,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7340,50,2,0.69,30854830,4218,13.94,7260,7360,7260,9470,5110,7290,7315.04,0.24,0,-1146,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1163,-4.74,3.54,12,0.03,-1547.00,2075.00,9700,20230125,-24.33,5670,20221103,29.45,9700,-24.33,20230125,6850,7.15,20230428,9700,-24.33,20230125,5670,29.45,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230705,090637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7320,30,2,0.41,8213810,1128,3.73,7260,7360,7260,9470,5110,7290,7281.75,0.24,0,-296,7830,7560,7280,7010,6730,7420,6870,79,2180,500,4950,10,1,15842126,1160,-4.73,3.53,12,0.01,-1547.00,2075.00,9700,20230125,-24.54,5670,20221103,29.10,9700,-24.54,20230125,6850,6.86,20230428,9700,-24.54,20230125,5670,29.10,20221103,0.05,N,104620,500,79 억,,38523,N,N,0,N,00,N
|
|
20230704,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,-140,5,-1.88,222734710,30263,101.83,7550,7550,7000,9650,5210,7430,7360.84,0.27,0,-4094,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1155,-4.71,3.51,12,0.19,-1547.00,2075.00,9700,20230125,-24.85,5670,20221103,28.57,9700,-24.85,20230125,6850,6.42,20230428,9700,-24.85,20230125,5670,28.57,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,-100,5,-1.35,200341380,27194,91.50,7550,7550,7000,9650,5210,7430,7367.12,0.27,0,-3121,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1161,-4.74,3.53,12,0.17,-1547.00,2075.00,9700,20230125,-24.43,5670,20221103,29.28,9700,-24.43,20230125,6850,7.01,20230428,9700,-24.43,20230125,5670,29.28,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,140633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,-120,5,-1.62,170656980,23135,77.84,7550,7550,7000,9650,5210,7430,7376.57,0.27,0,-2561,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1158,-4.73,3.52,12,0.15,-1547.00,2075.00,9700,20230125,-24.64,5670,20221103,28.92,9700,-24.64,20230125,6850,6.72,20230428,9700,-24.64,20230125,5670,28.92,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,130622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-50,5,-0.67,153617260,20807,70.01,7550,7550,7000,9650,5210,7430,7382.96,0.27,0,-2513,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1169,-4.77,3.56,12,0.13,-1547.00,2075.00,9700,20230125,-23.92,5670,20221103,30.16,9700,-23.92,20230125,6850,7.74,20230428,9700,-23.92,20230125,5670,30.16,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-40,5,-0.54,136008420,18405,61.93,7550,7550,7000,9650,5210,7430,7389.75,0.27,0,-2736,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1171,-4.78,3.56,12,0.12,-1547.00,2075.00,9700,20230125,-23.81,5670,20221103,30.34,9700,-23.81,20230125,6850,7.88,20230428,9700,-23.81,20230125,5670,30.34,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,110625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-50,5,-0.67,119480530,16155,54.36,7550,7550,7000,9650,5210,7430,7395.89,0.27,0,-2307,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1169,-4.77,3.56,12,0.10,-1547.00,2075.00,9700,20230125,-23.92,5670,20221103,30.16,9700,-23.92,20230125,6850,7.74,20230428,9700,-23.92,20230125,5670,30.16,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-40,5,-0.54,94905560,12810,43.10,7550,7550,7000,9650,5210,7430,7408.71,0.27,0,-2572,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1171,-4.78,3.56,12,0.08,-1547.00,2075.00,9700,20230125,-23.81,5670,20221103,30.34,9700,-23.81,20230125,6850,7.88,20230428,9700,-23.81,20230125,5670,30.34,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230704,090622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7490,60,2,0.81,12956220,1728,5.81,7550,7550,7430,9650,5210,7430,7497.81,0.27,0,-1206,7523,7476,7413,7366,7303,7500,7390,79,2220,500,5050,10,1,15842126,1187,-4.84,3.61,12,0.01,-1547.00,2075.00,9700,20230125,-22.78,5670,20221103,32.10,9700,-22.78,20230125,6850,9.34,20230428,9700,-22.78,20230125,5670,32.10,20221103,0.05,N,104620,500,79 억,,42207,N,N,0,N,00,N
|
|
20230703,160615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,70,2,0.95,220137900,29720,46.35,7360,7460,7350,9560,5160,7360,7407.06,0.26,0,939,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1177,-4.80,3.58,12,0.19,-1547.00,2075.00,9700,20230125,-23.40,5670,20221103,31.04,9700,-23.40,20230125,6850,8.47,20230428,9700,-23.40,20230125,5670,31.04,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7420,60,2,0.82,209598940,28299,44.13,7360,7460,7350,9560,5160,7360,7406.58,0.26,0,936,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1175,-4.80,3.58,12,0.18,-1547.00,2075.00,9700,20230125,-23.51,5670,20221103,30.86,9700,-23.51,20230125,6850,8.32,20230428,9700,-23.51,20230125,5670,30.86,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,50,2,0.68,191540970,25863,40.33,7360,7460,7350,9560,5160,7360,7405.98,0.26,0,731,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1174,-4.79,3.57,12,0.16,-1547.00,2075.00,9700,20230125,-23.61,5670,20221103,30.69,9700,-23.61,20230125,6850,8.18,20230428,9700,-23.61,20230125,5670,30.69,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,50,2,0.68,162924690,22009,34.32,7360,7460,7350,9560,5160,7360,7402.64,0.26,0,1596,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1174,-4.79,3.57,12,0.14,-1547.00,2075.00,9700,20230125,-23.61,5670,20221103,30.69,9700,-23.61,20230125,6850,8.18,20230428,9700,-23.61,20230125,5670,30.69,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,120623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7450,90,2,1.22,151078110,20417,31.84,7360,7460,7350,9560,5160,7360,7399.62,0.26,0,1187,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1180,-4.82,3.59,12,0.13,-1547.00,2075.00,9700,20230125,-23.20,5670,20221103,31.39,9700,-23.20,20230125,6850,8.76,20230428,9700,-23.20,20230125,5670,31.39,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,110618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,50,2,0.68,116668010,15792,24.63,7360,7450,7350,9560,5160,7360,7387.79,0.26,0,1086,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1174,-4.79,3.57,12,0.10,-1547.00,2075.00,9700,20230125,-23.61,5670,20221103,30.69,9700,-23.61,20230125,6850,8.18,20230428,9700,-23.61,20230125,5670,30.69,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,40,2,0.54,46127400,6230,9.72,7360,7450,7360,9560,5160,7360,7404.08,0.26,0,501,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1172,-4.78,3.57,12,0.04,-1547.00,2075.00,9700,20230125,-23.71,5670,20221103,30.51,9700,-23.71,20230125,6850,8.03,20230428,9700,-23.71,20230125,5670,30.51,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|
|
20230703,090615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7440,80,2,1.09,6003740,813,1.27,7360,7450,7360,9560,5160,7360,7384.67,0.26,0,-80,7806,7582,7396,7172,6986,7490,7080,79,2200,500,5000,10,1,15842126,1179,-4.81,3.59,12,0.01,-1547.00,2075.00,9700,20230125,-23.30,5670,20221103,31.22,9700,-23.30,20230125,6850,8.61,20230428,9700,-23.30,20230125,5670,31.22,20221103,0.05,N,104620,500,79 억,,41268,N,N,0,N,00,N
|