178 lines
76 KiB
CSV
178 lines
76 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
|
|
20230831,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,-180,5,-2.16,1139606430,139885,100.08,8310,8320,8080,10820,5840,8330,8146.70,0.78,0,-30557,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1291,-5.27,3.93,12,0.88,-1547.00,2075.00,10500,20230811,-22.38,5670,20221103,43.74,10500,-22.38,20230811,6270,29.98,20230726,10500,-22.38,20230811,5670,43.74,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,150959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8120,-210,5,-2.52,1056810860,129710,92.80,8310,8320,8080,10820,5840,8330,8147.49,0.78,0,-29168,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1286,-5.25,3.91,12,0.82,-1547.00,2075.00,10500,20230811,-22.67,5670,20221103,43.21,10500,-22.67,20230811,6270,29.51,20230726,10500,-22.67,20230811,5670,43.21,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,141100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-230,5,-2.76,900510730,110401,78.99,8310,8320,8080,10820,5840,8330,8156.72,0.78,0,-26773,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1283,-5.24,3.90,12,0.70,-1547.00,2075.00,10500,20230811,-22.86,5670,20221103,42.86,10500,-22.86,20230811,6270,29.19,20230726,10500,-22.86,20230811,5670,42.86,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,131029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-200,5,-2.40,825407790,101142,72.36,8310,8320,8080,10820,5840,8330,8160.88,0.78,0,-26641,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1288,-5.26,3.92,12,0.64,-1547.00,2075.00,10500,20230811,-22.57,5670,20221103,43.39,10500,-22.57,20230811,6270,29.67,20230726,10500,-22.57,20230811,5670,43.39,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,121052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8120,-210,5,-2.52,697758490,85403,61.10,8310,8320,8110,10820,5840,8330,8170.19,0.78,0,-20821,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1286,-5.25,3.91,12,0.54,-1547.00,2075.00,10500,20230811,-22.67,5670,20221103,43.21,10500,-22.67,20230811,6270,29.51,20230726,10500,-22.67,20230811,5670,43.21,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,111510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-200,5,-2.40,581108170,71069,50.85,8310,8320,8110,10820,5840,8330,8176.67,0.78,0,-20033,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1288,-5.26,3.92,12,0.45,-1547.00,2075.00,10500,20230811,-22.57,5670,20221103,43.39,10500,-22.57,20230811,6270,29.67,20230726,10500,-22.57,20230811,5670,43.39,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-190,5,-2.28,396152640,48345,34.59,8310,8320,8140,10820,5840,8330,8194.28,0.78,0,-12115,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1290,-5.26,3.92,12,0.31,-1547.00,2075.00,10500,20230811,-22.48,5670,20221103,43.56,10500,-22.48,20230811,6270,29.82,20230726,10500,-22.48,20230811,5670,43.56,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230831,091008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8220,-110,5,-1.32,97129580,11787,8.43,8310,8320,8200,10820,5840,8330,8240.39,0.78,0,391,8450,8390,8270,8210,8090,8420,8240,79,2490,500,5660,10,1,15842126,1302,-5.31,3.96,12,0.07,-1547.00,2075.00,10500,20230811,-21.71,5670,20221103,44.97,10500,-21.71,20230811,6270,31.10,20230726,10500,-21.71,20230811,5670,44.97,20221103,0.24,N,104620,500,79 억,,123578,N,N,0,N,00,N
|
|
20230830,160802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8330,70,2,0.85,1145177550,138981,111.82,8310,8330,8150,10730,5790,8260,8239.74,0.70,0,13360,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1320,-5.38,4.01,12,0.88,-1547.00,2075.00,10500,20230811,-20.67,5670,20221103,46.91,10500,-20.67,20230811,6270,32.85,20230726,10500,-20.67,20230811,5670,46.91,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,20,2,0.24,904706840,110035,88.53,8310,8330,8150,10730,5790,8260,8221.99,0.70,0,5513,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1312,-5.35,3.99,12,0.69,-1547.00,2075.00,10500,20230811,-21.14,5670,20221103,46.03,10500,-21.14,20230811,6270,32.06,20230726,10500,-21.14,20230811,5670,46.03,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,141025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,10,2,0.12,775721970,94445,75.99,8310,8330,8150,10730,5790,8260,8213.48,0.70,0,6180,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1310,-5.35,3.99,12,0.60,-1547.00,2075.00,10500,20230811,-21.24,5670,20221103,45.86,10500,-21.24,20230811,6270,31.90,20230726,10500,-21.24,20230811,5670,45.86,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,131013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,-70,5,-0.85,630088810,76723,61.73,8310,8330,8150,10730,5790,8260,8212.52,0.70,0,2207,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1297,-5.29,3.95,12,0.48,-1547.00,2075.00,10500,20230811,-22.00,5670,20221103,44.44,10500,-22.00,20230811,6270,30.62,20230726,10500,-22.00,20230811,5670,44.44,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,121025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-80,5,-0.97,561485210,68332,54.98,8310,8330,8150,10730,5790,8260,8217.02,0.70,0,3916,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1296,-5.29,3.94,12,0.43,-1547.00,2075.00,10500,20230811,-22.10,5670,20221103,44.27,10500,-22.10,20230811,6270,30.46,20230726,10500,-22.10,20230811,5670,44.27,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,111455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,-20,5,-0.24,474982860,57773,46.48,8310,8330,8150,10730,5790,8260,8221.54,0.70,0,3118,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1305,-5.33,3.97,12,0.36,-1547.00,2075.00,10500,20230811,-21.52,5670,20221103,45.33,10500,-21.52,20230811,6270,31.42,20230726,10500,-21.52,20230811,5670,45.33,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,101055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8210,-50,5,-0.61,341907590,41571,33.45,8310,8330,8150,10730,5790,8260,8224.67,0.70,0,-2314,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1301,-5.31,3.96,12,0.26,-1547.00,2075.00,10500,20230811,-21.81,5670,20221103,44.80,10500,-21.81,20230811,6270,30.94,20230726,10500,-21.81,20230811,5670,44.80,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230830,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8220,-40,5,-0.48,111609100,13575,10.92,8310,8330,8150,10730,5790,8260,8221.66,0.70,0,-2952,8593,8426,8253,8086,7913,8340,8000,79,2470,500,5610,10,1,15842126,1302,-5.31,3.96,12,0.09,-1547.00,2075.00,10500,20230811,-21.71,5670,20221103,44.97,10500,-21.71,20230811,6270,31.10,20230726,10500,-21.71,20230811,5670,44.97,20221103,0.22,N,104620,500,79 억,,110435,N,N,0,N,00,N
|
|
20230829,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8260,-100,5,-1.20,1016200570,123045,24.68,8410,8420,8080,10860,5860,8360,8258.77,0.69,0,-139,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1309,-5.34,3.98,12,0.78,-1547.00,2075.00,10500,20230811,-21.33,5670,20221103,45.68,10500,-21.33,20230811,6270,31.74,20230726,10500,-21.33,20230811,5670,45.68,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,-130,5,-1.56,986826910,119481,23.97,8410,8420,8080,10860,5860,8360,8259.28,0.69,0,45,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1304,-5.32,3.97,12,0.75,-1547.00,2075.00,10500,20230811,-21.62,5670,20221103,45.15,10500,-21.62,20230811,6270,31.26,20230726,10500,-21.62,20230811,5670,45.15,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,141055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,-120,5,-1.44,872045460,105531,21.17,8410,8420,8080,10860,5860,8360,8263.41,0.69,0,1788,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1305,-5.33,3.97,12,0.67,-1547.00,2075.00,10500,20230811,-21.52,5670,20221103,45.33,10500,-21.52,20230811,6270,31.42,20230726,10500,-21.52,20230811,5670,45.33,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,-120,5,-1.44,783168480,94757,19.01,8410,8420,8080,10860,5860,8360,8265.02,0.69,0,1679,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1305,-5.33,3.97,12,0.60,-1547.00,2075.00,10500,20230811,-21.52,5670,20221103,45.33,10500,-21.52,20230811,6270,31.42,20230726,10500,-21.52,20230811,5670,45.33,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,121044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,-110,5,-1.32,688679870,83319,16.71,8410,8420,8080,10860,5860,8360,8265.58,0.69,0,1802,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1307,-5.33,3.98,12,0.53,-1547.00,2075.00,10500,20230811,-21.43,5670,20221103,45.50,10500,-21.43,20230811,6270,31.58,20230726,10500,-21.43,20230811,5670,45.50,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,111717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,-110,5,-1.32,638403750,77234,15.49,8410,8420,8080,10860,5860,8360,8265.84,0.69,0,2456,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1307,-5.33,3.98,12,0.49,-1547.00,2075.00,10500,20230811,-21.43,5670,20221103,45.50,10500,-21.43,20230811,6270,31.58,20230726,10500,-21.43,20230811,5670,45.50,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,101138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8290,-70,5,-0.84,525225050,63591,12.76,8410,8420,8080,10860,5860,8360,8259.42,0.69,0,3323,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1313,-5.36,4.00,12,0.40,-1547.00,2075.00,10500,20230811,-21.05,5670,20221103,46.21,10500,-21.05,20230811,6270,32.22,20230726,10500,-21.05,20230811,5670,46.21,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230829,090743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8230,-130,5,-1.56,212104060,25652,5.15,8410,8420,8080,10860,5860,8360,8268.52,0.69,0,-8151,9066,8712,8396,8042,7726,8890,8220,79,2500,500,5680,10,1,15842126,1304,-5.32,3.97,12,0.16,-1547.00,2075.00,10500,20230811,-21.62,5670,20221103,45.15,10500,-21.62,20230811,6270,31.26,20230726,10500,-21.62,20230811,5670,45.15,20221103,0.23,N,104620,500,79 억,,110084,N,N,0,N,00,N
|
|
20230828,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8360,450,2,5.69,4187597470,496133,555.71,8210,8750,8080,10280,5540,7910,8440.58,0.66,0,7132,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1324,-5.40,4.03,12,3.13,-1547.00,2075.00,10500,20230811,-20.38,5670,20221103,47.44,10500,-20.38,20230811,6270,33.33,20230726,10500,-20.38,20230811,5670,47.44,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,150744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,440,2,5.56,4104701330,486212,544.60,8210,8750,8080,10280,5540,7910,8442.21,0.66,0,6891,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1323,-5.40,4.02,12,3.07,-1547.00,2075.00,10500,20230811,-20.48,5670,20221103,47.27,10500,-20.48,20230811,6270,33.17,20230726,10500,-20.48,20230811,5670,47.27,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,400,2,5.06,3975641780,470718,527.24,8210,8750,8080,10280,5540,7910,8445.92,0.66,0,6390,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1316,-5.37,4.00,12,2.97,-1547.00,2075.00,10500,20230811,-20.86,5670,20221103,46.56,10500,-20.86,20230811,6270,32.54,20230726,10500,-20.86,20230811,5670,46.56,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,130751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8390,480,2,6.07,3764470440,445393,498.88,8210,8750,8080,10280,5540,7910,8452.03,0.66,0,2583,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1329,-5.42,4.04,12,2.81,-1547.00,2075.00,10500,20230811,-20.10,5670,20221103,47.97,10500,-20.10,20230811,6270,33.81,20230726,10500,-20.10,20230811,5670,47.97,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,120743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8450,540,2,6.83,3542078510,418912,469.22,8210,8750,8080,10280,5540,7910,8455.44,0.66,0,3014,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1339,-5.46,4.07,12,2.64,-1547.00,2075.00,10500,20230811,-19.52,5670,20221103,49.03,10500,-19.52,20230811,6270,34.77,20230726,10500,-19.52,20230811,5670,49.03,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,110738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8460,550,2,6.95,3216802250,380471,426.16,8210,8750,8080,10280,5540,7910,8454.80,0.66,0,2832,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1340,-5.47,4.08,12,2.40,-1547.00,2075.00,10500,20230811,-19.43,5670,20221103,49.21,10500,-19.43,20230811,6270,34.93,20230726,10500,-19.43,20230811,5670,49.21,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,100733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8340,430,2,5.44,2900785030,342882,384.06,8210,8750,8080,10280,5540,7910,8460.02,0.66,0,2510,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1321,-5.39,4.02,12,2.16,-1547.00,2075.00,10500,20230811,-20.57,5670,20221103,47.09,10500,-20.57,20230811,6270,33.01,20230726,10500,-20.57,20230811,5670,47.09,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230828,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8160,250,2,3.16,353993720,43084,48.26,8210,8300,8080,10280,5540,7910,8216.43,0.66,0,-1959,8156,8032,7866,7742,7576,8095,7805,79,2370,500,5370,10,1,15842126,1293,-5.27,3.93,12,0.27,-1547.00,2075.00,10500,20230811,-22.29,5670,20221103,43.92,10500,-22.29,20230811,6270,30.14,20230726,10500,-22.29,20230811,5670,43.92,20221103,0.21,N,104620,500,79 억,,104871,N,N,0,N,00,N
|
|
20230825,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,-100,5,-1.25,689983270,87397,39.57,7850,7990,7700,10410,5610,8010,7894.43,0.61,0,7561,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1253,-5.11,3.81,12,0.55,-1547.00,2075.00,10500,20230811,-24.67,5670,20221103,39.51,10500,-24.67,20230811,6270,26.16,20230726,10500,-24.67,20230811,5670,39.51,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,150743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7920,-90,5,-1.12,641975080,81340,36.83,7850,7990,7700,10410,5610,8010,7892.12,0.61,0,7244,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1255,-5.12,3.82,12,0.51,-1547.00,2075.00,10500,20230811,-24.57,5670,20221103,39.68,10500,-24.57,20230811,6270,26.32,20230726,10500,-24.57,20230811,5670,39.68,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7880,-130,5,-1.62,556856600,70534,31.94,7850,7990,7700,10410,5610,8010,7894.45,0.61,0,6653,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1248,-5.09,3.80,12,0.45,-1547.00,2075.00,10500,20230811,-24.95,5670,20221103,38.98,10500,-24.95,20230811,6270,25.68,20230726,10500,-24.95,20230811,5670,38.98,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,130736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7920,-90,5,-1.12,509497800,64520,29.21,7850,7990,7700,10410,5610,8010,7896.30,0.61,0,6672,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1255,-5.12,3.82,12,0.41,-1547.00,2075.00,10500,20230811,-24.57,5670,20221103,39.68,10500,-24.57,20230811,6270,26.32,20230726,10500,-24.57,20230811,5670,39.68,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,120738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,-60,5,-0.75,445510890,56423,25.55,7850,7990,7700,10410,5610,8010,7895.40,0.61,0,7740,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1259,-5.14,3.83,12,0.36,-1547.00,2075.00,10500,20230811,-24.29,5670,20221103,40.21,10500,-24.29,20230811,6270,26.79,20230726,10500,-24.29,20230811,5670,40.21,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,110739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,-110,5,-1.37,384572190,48740,22.07,7850,7990,7700,10410,5610,8010,7889.66,0.61,0,5882,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1252,-5.11,3.81,12,0.31,-1547.00,2075.00,10500,20230811,-24.76,5670,20221103,39.33,10500,-24.76,20230811,6270,26.00,20230726,10500,-24.76,20230811,5670,39.33,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,100740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7890,-120,5,-1.50,269532480,34217,15.49,7850,7980,7700,10410,5610,8010,7876.17,0.61,0,1575,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1250,-5.10,3.80,12,0.22,-1547.00,2075.00,10500,20230811,-24.86,5670,20221103,39.15,10500,-24.86,20230811,6270,25.84,20230726,10500,-24.86,20230811,5670,39.15,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230825,090738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,-110,5,-1.37,60989100,7796,3.53,7850,7960,7700,10410,5610,8010,7816.88,0.61,0,-449,8643,8326,7913,7596,7183,8485,7755,79,2400,500,5440,10,1,15842126,1252,-5.11,3.81,12,0.05,-1547.00,2075.00,10500,20230811,-24.76,5670,20221103,39.33,10500,-24.76,20230811,6270,26.00,20230726,10500,-24.76,20230811,5670,39.33,20221103,0.23,N,104620,500,79 억,,97301,N,N,0,N,00,N
|
|
20230824,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8010,210,2,2.69,1734324730,217547,174.03,7900,8230,7500,10140,5460,7800,7972.13,0.77,0,-25033,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1269,-5.18,3.86,12,1.37,-1547.00,2075.00,10500,20230811,-23.71,5670,20221103,41.27,10500,-23.71,20230811,6270,27.75,20230726,10500,-23.71,20230811,5670,41.27,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,150731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,190,2,2.44,1683138180,211143,168.90,7900,8230,7500,10140,5460,7800,7971.56,0.77,0,-24854,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1266,-5.16,3.85,12,1.33,-1547.00,2075.00,10500,20230811,-23.90,5670,20221103,40.92,10500,-23.90,20230811,6270,27.43,20230726,10500,-23.90,20230811,5670,40.92,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,140733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,150,2,1.92,1603206360,201122,160.89,7900,8230,7500,10140,5460,7800,7971.32,0.77,0,-23218,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1259,-5.14,3.83,12,1.27,-1547.00,2075.00,10500,20230811,-24.29,5670,20221103,40.21,10500,-24.29,20230811,6270,26.79,20230726,10500,-24.29,20230811,5670,40.21,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,130737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,220,2,2.82,1522065680,190955,152.75,7900,8230,7500,10140,5460,7800,7970.81,0.77,0,-18773,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1271,-5.18,3.87,12,1.21,-1547.00,2075.00,10500,20230811,-23.62,5670,20221103,41.45,10500,-23.62,20230811,6270,27.91,20230726,10500,-23.62,20230811,5670,41.45,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,120738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,190,2,2.44,1406411530,176510,141.20,7900,8230,7500,10140,5460,7800,7967.89,0.77,0,-18902,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1266,-5.16,3.85,12,1.11,-1547.00,2075.00,10500,20230811,-23.90,5670,20221103,40.92,10500,-23.90,20230811,6270,27.43,20230726,10500,-23.90,20230811,5670,40.92,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,110736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,150,2,1.92,1257427730,157976,126.37,7900,8230,7500,10140,5460,7800,7959.62,0.77,0,-17770,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1259,-5.14,3.83,12,1.00,-1547.00,2075.00,10500,20230811,-24.29,5670,20221103,40.21,10500,-24.29,20230811,6270,26.79,20230726,10500,-24.29,20230811,5670,40.21,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,100732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8220,420,2,5.38,715801120,90902,72.72,7900,8220,7500,10140,5460,7800,7874.43,0.77,0,-6061,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1302,-5.31,3.96,12,0.57,-1547.00,2075.00,10500,20230811,-21.71,5670,20221103,44.97,10500,-21.71,20230811,6270,31.10,20230726,10500,-21.71,20230811,5670,44.97,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230824,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,-210,5,-2.69,138977850,18131,14.50,7900,7910,7500,10140,5460,7800,7665.17,0.77,0,-3584,8106,7952,7816,7662,7526,7885,7595,79,2340,500,5300,10,1,15842126,1202,-4.91,3.66,12,0.11,-1547.00,2075.00,10500,20230811,-27.71,5670,20221103,33.86,10500,-27.71,20230811,6270,21.05,20230726,10500,-27.71,20230811,5670,33.86,20221103,0.33,N,104620,500,79 억,,122334,N,N,0,N,00,N
|
|
20230823,160730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7800,20,2,0.26,972495600,123795,91.80,7850,7970,7680,10110,5450,7780,7855.79,0.76,0,2335,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1236,-5.04,3.76,12,0.78,-1547.00,2075.00,10500,20230811,-25.71,5670,20221103,37.57,10500,-25.71,20230811,6270,24.40,20230726,10500,-25.71,20230811,5670,37.57,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,150730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7770,-10,5,-0.13,951961100,121150,89.84,7850,7970,7680,10110,5450,7780,7857.71,0.76,0,2354,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1231,-5.02,3.74,12,0.76,-1547.00,2075.00,10500,20230811,-26.00,5670,20221103,37.04,10500,-26.00,20230811,6270,23.92,20230726,10500,-26.00,20230811,5670,37.04,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,90,2,1.16,815481360,103635,76.85,7850,7970,7680,10110,5450,7780,7868.78,0.76,0,4044,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1247,-5.09,3.79,12,0.65,-1547.00,2075.00,10500,20230811,-25.05,5670,20221103,38.80,10500,-25.05,20230811,6270,25.52,20230726,10500,-25.05,20230811,5670,38.80,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,130729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,130,2,1.67,714127400,90770,67.31,7850,7970,7680,10110,5450,7780,7867.44,0.76,0,4353,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1253,-5.11,3.81,12,0.57,-1547.00,2075.00,10500,20230811,-24.67,5670,20221103,39.51,10500,-24.67,20230811,6270,26.16,20230726,10500,-24.67,20230811,5670,39.51,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7860,80,2,1.03,626336040,79623,59.04,7850,7970,7680,10110,5450,7780,7866.27,0.76,0,3968,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1245,-5.08,3.79,12,0.50,-1547.00,2075.00,10500,20230811,-25.14,5670,20221103,38.62,10500,-25.14,20230811,6270,25.36,20230726,10500,-25.14,20230811,5670,38.62,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,110730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,120,2,1.54,525652940,66886,49.60,7850,7970,7680,10110,5450,7780,7858.94,0.76,0,7296,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1252,-5.11,3.81,12,0.42,-1547.00,2075.00,10500,20230811,-24.76,5670,20221103,39.33,10500,-24.76,20230811,6270,26.00,20230726,10500,-24.76,20230811,5670,39.33,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,120,2,1.54,286778170,36660,27.19,7850,7970,7680,10110,5450,7780,7822.65,0.76,0,-1700,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1252,-5.11,3.81,12,0.23,-1547.00,2075.00,10500,20230811,-24.76,5670,20221103,39.33,10500,-24.76,20230811,6270,26.00,20230726,10500,-24.76,20230811,5670,39.33,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230823,090737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7900,120,2,1.54,71040310,9075,6.73,7850,7900,7760,10110,5450,7780,7828.13,0.76,0,-460,8213,7996,7773,7556,7333,8105,7665,79,2330,500,5290,10,1,15842126,1252,-5.11,3.81,12,0.06,-1547.00,2075.00,10500,20230811,-24.76,5670,20221103,39.33,10500,-24.76,20230811,6270,26.00,20230726,10500,-24.76,20230811,5670,39.33,20221103,0.29,N,104620,500,79 억,,119998,N,N,0,N,00,N
|
|
20230822,160726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,20,2,0.26,1044613720,133449,76.92,7760,7990,7550,10080,5440,7760,7827.84,0.57,0,30167,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1233,-5.03,3.75,12,0.84,-1547.00,2075.00,10500,20230811,-25.90,5670,20221103,37.21,10500,-25.90,20230811,6270,24.08,20230726,10500,-25.90,20230811,5670,37.21,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,150727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7840,80,2,1.03,989042900,126311,72.81,7760,7990,7550,10080,5440,7760,7830.22,0.57,0,30067,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1242,-5.07,3.78,12,0.80,-1547.00,2075.00,10500,20230811,-25.33,5670,20221103,38.27,10500,-25.33,20230811,6270,25.04,20230726,10500,-25.33,20230811,5670,38.27,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,140729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,20,2,0.26,931100500,118860,68.51,7760,7990,7550,10080,5440,7760,7833.59,0.57,0,30543,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1233,-5.03,3.75,12,0.75,-1547.00,2075.00,10500,20230811,-25.90,5670,20221103,37.21,10500,-25.90,20230811,6270,24.08,20230726,10500,-25.90,20230811,5670,37.21,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,130725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7830,70,2,0.90,819921480,104599,60.29,7760,7990,7550,10080,5440,7760,7838.71,0.57,0,32672,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1240,-5.06,3.77,12,0.66,-1547.00,2075.00,10500,20230811,-25.43,5670,20221103,38.10,10500,-25.43,20230811,6270,24.88,20230726,10500,-25.43,20230811,5670,38.10,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,120715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7870,110,2,1.42,724144220,92437,53.28,7760,7990,7550,10080,5440,7760,7833.92,0.57,0,31395,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1247,-5.09,3.79,12,0.58,-1547.00,2075.00,10500,20230811,-25.05,5670,20221103,38.80,10500,-25.05,20230811,6270,25.52,20230726,10500,-25.05,20230811,5670,38.80,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7920,160,2,2.06,639707770,81738,47.11,7760,7990,7550,10080,5440,7760,7826.32,0.57,0,28302,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1255,-5.12,3.82,12,0.52,-1547.00,2075.00,10500,20230811,-24.57,5670,20221103,39.68,10500,-24.57,20230811,6270,26.32,20230726,10500,-24.57,20230811,5670,39.68,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,100722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7850,90,2,1.16,422982470,54267,31.28,7760,7920,7550,10080,5440,7760,7794.47,0.57,0,13574,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1244,-5.07,3.78,12,0.34,-1547.00,2075.00,10500,20230811,-25.24,5670,20221103,38.45,10500,-25.24,20230811,6270,25.20,20230726,10500,-25.24,20230811,5670,38.45,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230822,090726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,20,2,0.26,112365670,14352,8.27,7760,7920,7740,10080,5440,7760,7829.27,0.57,0,-2712,8206,7982,7746,7522,7286,8095,7635,79,2320,500,5270,10,1,15842126,1233,-5.03,3.75,12,0.09,-1547.00,2075.00,10500,20230811,-25.90,5670,20221103,37.21,10500,-25.90,20230811,6270,24.08,20230726,10500,-25.90,20230811,5670,37.21,20221103,0.27,N,104620,500,79 억,,89615,N,N,0,N,00,N
|
|
20230821,160722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,-70,5,-0.89,1337148990,172226,37.98,7740,7970,7510,10170,5490,7830,7763.84,0.45,0,18763,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1229,-5.02,3.74,12,1.09,-1547.00,2075.00,10500,20230811,-26.10,5670,20221103,36.86,10500,-26.10,20230811,6270,23.76,20230726,10500,-26.10,20230811,5670,36.86,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,150727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,-40,5,-0.51,1265543210,163017,35.95,7740,7970,7510,10170,5490,7830,7763.15,0.45,0,18826,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1234,-5.04,3.75,12,1.03,-1547.00,2075.00,10500,20230811,-25.81,5670,20221103,37.39,10500,-25.81,20230811,6270,24.24,20230726,10500,-25.81,20230811,5670,37.39,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,140725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7850,20,2,0.26,1137793580,146662,32.34,7740,7970,7510,10170,5490,7830,7757.80,0.45,0,22847,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1244,-5.07,3.78,12,0.93,-1547.00,2075.00,10500,20230811,-25.24,5670,20221103,38.45,10500,-25.24,20230811,6270,25.20,20230726,10500,-25.24,20230811,5670,38.45,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,130732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7850,20,2,0.26,1051679360,135680,29.92,7740,7970,7510,10170,5490,7830,7751.02,0.45,0,22895,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1244,-5.07,3.78,12,0.86,-1547.00,2075.00,10500,20230811,-25.24,5670,20221103,38.45,10500,-25.24,20230811,6270,25.20,20230726,10500,-25.24,20230811,5670,38.45,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,120729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7770,-60,5,-0.77,994408610,128396,28.31,7740,7970,7510,10170,5490,7830,7744.68,0.45,0,24538,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1231,-5.02,3.74,12,0.81,-1547.00,2075.00,10500,20230811,-26.00,5670,20221103,37.04,10500,-26.00,20230811,6270,23.92,20230726,10500,-26.00,20230811,5670,37.04,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,110724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7890,60,2,0.77,884847120,114385,25.22,7740,7970,7510,10170,5490,7830,7735.48,0.45,0,19466,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1250,-5.10,3.80,12,0.72,-1547.00,2075.00,10500,20230811,-24.86,5670,20221103,39.15,10500,-24.86,20230811,6270,25.84,20230726,10500,-24.86,20230811,5670,39.15,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,100723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,120,2,1.53,691419440,89765,19.79,7740,7970,7510,10170,5490,7830,7702.18,0.45,0,18332,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1259,-5.14,3.83,12,0.57,-1547.00,2075.00,10500,20230811,-24.29,5670,20221103,40.21,10500,-24.29,20230811,6270,26.79,20230726,10500,-24.29,20230811,5670,40.21,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230821,090731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,-230,5,-2.94,309112700,40634,8.96,7740,7750,7510,10170,5490,7830,7605.81,0.45,0,9539,8863,8346,8073,7556,7283,8210,7420,79,2340,500,5320,10,1,15842126,1204,-4.91,3.66,12,0.26,-1547.00,2075.00,10500,20230811,-27.62,5670,20221103,34.04,10500,-27.62,20230811,6270,21.21,20230726,10500,-27.62,20230811,5670,34.04,20221103,0.26,N,104620,500,79 억,,70852,N,N,0,N,00,N
|
|
20230818,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7830,-230,5,-2.85,3691930310,450922,86.43,8050,8590,7800,10470,5650,8060,8187.77,0.65,0,-31972,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1240,-5.06,3.77,12,2.85,-1547.00,2075.00,10500,20230811,-25.43,5670,20221103,38.10,10500,-25.43,20230811,6270,24.88,20230726,10500,-25.43,20230811,5670,38.10,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,150716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,-240,5,-2.98,3594602510,438506,84.05,8050,8590,7800,10470,5650,8060,8197.47,0.65,0,-34894,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1239,-5.05,3.77,12,2.77,-1547.00,2075.00,10500,20230811,-25.52,5670,20221103,37.92,10500,-25.52,20230811,6270,24.72,20230726,10500,-25.52,20230811,5670,37.92,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7980,-80,5,-0.99,3278948580,398580,76.40,8050,8590,7980,10470,5650,8060,8226.69,0.65,0,-37634,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1264,-5.16,3.85,12,2.52,-1547.00,2075.00,10500,20230811,-24.00,5670,20221103,40.74,10500,-24.00,20230811,6270,27.27,20230726,10500,-24.00,20230811,5670,40.74,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,130716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,10,2,0.12,2976395750,360873,69.17,8050,8590,8000,10470,5650,8060,8247.91,0.65,0,-25940,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1278,-5.22,3.89,12,2.28,-1547.00,2075.00,10500,20230811,-23.14,5670,20221103,42.33,10500,-23.14,20230811,6270,28.71,20230726,10500,-23.14,20230811,5670,42.33,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,120729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,10,2,0.12,2866151490,347187,66.55,8050,8590,8000,10470,5650,8060,8255.51,0.65,0,-23649,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1278,-5.22,3.89,12,2.19,-1547.00,2075.00,10500,20230811,-23.14,5670,20221103,42.33,10500,-23.14,20230811,6270,28.71,20230726,10500,-23.14,20230811,5670,42.33,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,110719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,10,2,0.12,2767233480,334912,64.20,8050,8590,8000,10470,5650,8060,8262.74,0.65,0,-22630,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1278,-5.22,3.89,12,2.11,-1547.00,2075.00,10500,20230811,-23.14,5670,20221103,42.33,10500,-23.14,20230811,6270,28.71,20230726,10500,-23.14,20230811,5670,42.33,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,100723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8010,-50,5,-0.62,2557634200,308926,59.21,8050,8590,8000,10470,5650,8060,8279.31,0.65,0,-23435,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1269,-5.18,3.86,12,1.95,-1547.00,2075.00,10500,20230811,-23.71,5670,20221103,41.27,10500,-23.71,20230811,6270,27.75,20230726,10500,-23.71,20230811,5670,41.27,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230818,090725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,210,2,2.61,458001920,55725,10.68,8050,8360,8050,10470,5650,8060,8219.76,0.65,0,12186,9013,8536,8273,7796,7533,8405,7665,79,2410,500,5480,10,1,15842126,1310,-5.35,3.99,12,0.35,-1547.00,2075.00,10500,20230811,-21.24,5670,20221103,45.86,10500,-21.24,20230811,6270,31.90,20230726,10500,-21.24,20230811,5670,45.86,20221103,0.25,N,104620,500,79 억,,102824,N,N,0,N,00,N
|
|
20230817,160723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,-840,5,-9.44,4178344740,509314,152.30,8750,8750,8010,11570,6230,8900,8204.17,0.90,0,-40436,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1277,-5.21,3.88,12,3.21,-1547.00,2075.00,10500,20230811,-23.24,5670,20221103,42.15,10500,-23.24,20230811,6270,28.55,20230726,10500,-23.24,20230811,5670,42.15,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,150728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-770,5,-8.65,3961005060,482418,144.26,8750,8750,8010,11570,6230,8900,8210.57,0.90,0,-48395,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1288,-5.26,3.92,12,3.05,-1547.00,2075.00,10500,20230811,-22.57,5670,20221103,43.39,10500,-22.57,20230811,6270,29.67,20230726,10500,-22.57,20230811,5670,43.39,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-720,5,-8.09,3634458770,442229,132.24,8750,8750,8010,11570,6230,8900,8218.33,0.90,0,-49620,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1296,-5.29,3.94,12,2.79,-1547.00,2075.00,10500,20230811,-22.10,5670,20221103,44.27,10500,-22.10,20230811,6270,30.46,20230726,10500,-22.10,20230811,5670,44.27,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,130719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8160,-740,5,-8.31,3371359260,410117,122.64,8750,8750,8010,11570,6230,8900,8220.30,0.90,0,-45720,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1293,-5.27,3.93,12,2.59,-1547.00,2075.00,10500,20230811,-22.29,5670,20221103,43.92,10500,-22.29,20230811,6270,30.14,20230726,10500,-22.29,20230811,5670,43.92,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,-750,5,-8.43,3155182010,383563,114.70,8750,8750,8010,11570,6230,8900,8225.78,0.90,0,-43626,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1291,-5.27,3.93,12,2.42,-1547.00,2075.00,10500,20230811,-22.38,5670,20221103,43.74,10500,-22.38,20230811,6270,29.98,20230726,10500,-22.38,20230811,5670,43.74,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,110722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-800,5,-8.99,2812062670,341606,102.15,8750,8750,8010,11570,6230,8900,8231.67,0.90,0,-40309,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1283,-5.24,3.90,12,2.16,-1547.00,2075.00,10500,20230811,-22.86,5670,20221103,42.86,10500,-22.86,20230811,6270,29.19,20230726,10500,-22.86,20230811,5670,42.86,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8070,-830,5,-9.33,2215972620,268238,80.21,8750,8750,8010,11570,6230,8900,8260.95,0.90,0,-29899,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1278,-5.22,3.89,12,1.69,-1547.00,2075.00,10500,20230811,-23.14,5670,20221103,42.33,10500,-23.14,20230811,6270,28.71,20230726,10500,-23.14,20230811,5670,42.33,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230817,090716,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,-590,5,-6.63,587232830,69017,20.64,8750,8750,8300,11570,6230,8900,8507.89,0.90,0,-28221,9486,9192,8906,8612,8326,9050,8470,79,2670,500,6050,10,1,15842126,1316,-5.37,4.00,12,0.44,-1547.00,2075.00,10500,20230811,-20.86,5670,20221103,46.56,10500,-20.86,20230811,6270,32.54,20230726,10500,-20.86,20230811,5670,46.56,20221103,0.27,N,104620,500,79 억,,143065,N,N,0,N,00,N
|
|
20230816,160721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8900,-230,5,-2.52,2917474590,330372,51.62,9150,9200,8620,11860,6400,9130,8830.78,0.51,0,61875,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1410,-5.75,4.29,12,2.09,-1547.00,2075.00,10500,20230811,-15.24,5670,20221103,56.97,10500,-15.24,20230811,6270,41.95,20230726,10500,-15.24,20230811,5670,56.97,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,150723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8910,-220,5,-2.41,2752751040,311849,48.72,9150,9200,8620,11860,6400,9130,8827.19,0.51,0,65473,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1412,-5.76,4.29,12,1.97,-1547.00,2075.00,10500,20230811,-15.14,5670,20221103,57.14,10500,-15.14,20230811,6270,42.11,20230726,10500,-15.14,20230811,5670,57.14,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,140720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8820,-310,5,-3.40,2497989650,283173,44.24,9150,9200,8620,11860,6400,9130,8821.42,0.51,0,64689,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1397,-5.70,4.25,12,1.79,-1547.00,2075.00,10500,20230811,-16.00,5670,20221103,55.56,10500,-16.00,20230811,6270,40.67,20230726,10500,-16.00,20230811,5670,55.56,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8870,-260,5,-2.85,2311669810,262091,40.95,9150,9200,8620,11860,6400,9130,8820.10,0.51,0,63526,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1405,-5.73,4.27,12,1.65,-1547.00,2075.00,10500,20230811,-15.52,5670,20221103,56.44,10500,-15.52,20230811,6270,41.47,20230726,10500,-15.52,20230811,5670,56.44,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,120728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8880,-250,5,-2.74,2104104530,238674,37.29,9150,9200,8620,11860,6400,9130,8815.81,0.51,0,54339,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1407,-5.74,4.28,12,1.51,-1547.00,2075.00,10500,20230811,-15.43,5670,20221103,56.61,10500,-15.43,20230811,6270,41.63,20230726,10500,-15.43,20230811,5670,56.61,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,110725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8740,-390,5,-4.27,1805281990,204706,31.98,9150,9200,8620,11860,6400,9130,8818.90,0.51,0,43309,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1385,-5.65,4.21,12,1.29,-1547.00,2075.00,10500,20230811,-16.76,5670,20221103,54.14,10500,-16.76,20230811,6270,39.39,20230726,10500,-16.76,20230811,5670,54.14,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,100723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8820,-310,5,-3.40,1431946350,161942,25.30,9150,9200,8620,11860,6400,9130,8842.34,0.51,0,33427,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1397,-5.70,4.25,12,1.02,-1547.00,2075.00,10500,20230811,-16.00,5670,20221103,55.56,10500,-16.00,20230811,6270,40.67,20230726,10500,-16.00,20230811,5670,55.56,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230816,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8920,-210,5,-2.30,349756070,38920,6.08,9150,9200,8810,11860,6400,9130,8986.53,0.51,0,-1520,9683,9406,9253,8976,8823,9330,8900,79,2730,500,6200,10,1,15842126,1413,-5.77,4.30,12,0.25,-1547.00,2075.00,10500,20230811,-15.05,5670,20221103,57.32,10500,-15.05,20230811,6270,42.26,20230726,10500,-15.05,20230811,5670,57.32,20221103,0.23,N,104620,500,79 억,,80109,N,N,0,N,00,N
|
|
20230814,160713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,100,2,1.11,5811079060,625972,21.21,9270,9530,9100,11730,6330,9030,9283.31,0.24,0,41861,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1446,-5.90,4.40,12,3.95,-1547.00,2075.00,10500,20230811,-13.05,5670,20221103,61.02,10500,-13.05,20230811,6270,45.61,20230726,10500,-13.05,20230811,5670,61.02,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9110,80,2,0.89,5640756970,607315,20.58,9270,9530,9100,11730,6330,9030,9288.04,0.24,0,41488,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1443,-5.89,4.39,12,3.83,-1547.00,2075.00,10500,20230811,-13.24,5670,20221103,60.67,10500,-13.24,20230811,6270,45.30,20230726,10500,-13.24,20230811,5670,60.67,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,140712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,100,2,1.11,5327821010,573036,19.42,9270,9530,9100,11730,6330,9030,9297.55,0.24,0,44829,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1446,-5.90,4.40,12,3.62,-1547.00,2075.00,10500,20230811,-13.05,5670,20221103,61.02,10500,-13.05,20230811,6270,45.61,20230726,10500,-13.05,20230811,5670,61.02,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,130706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9190,160,2,1.77,4974681920,534380,18.11,9270,9530,9120,11730,6330,9030,9309.27,0.24,0,57394,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1456,-5.94,4.43,12,3.37,-1547.00,2075.00,10500,20230811,-12.48,5670,20221103,62.08,10500,-12.48,20230811,6270,46.57,20230726,10500,-12.48,20230811,5670,62.08,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,120710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,150,2,1.66,4751950620,510111,17.29,9270,9530,9120,11730,6330,9030,9315.54,0.24,0,57805,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1454,-5.93,4.42,12,3.22,-1547.00,2075.00,10500,20230811,-12.57,5670,20221103,61.90,10500,-12.57,20230811,6270,46.41,20230726,10500,-12.57,20230811,5670,61.90,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,110706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9270,240,2,2.66,4306171870,461934,15.66,9270,9530,9120,11730,6330,9030,9322.07,0.24,0,49594,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1469,-5.99,4.47,12,2.92,-1547.00,2075.00,10500,20230811,-11.71,5670,20221103,63.49,10500,-11.71,20230811,6270,47.85,20230726,10500,-11.71,20230811,5670,63.49,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,100708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9300,270,2,2.99,3325090810,355853,12.06,9270,9530,9120,11730,6330,9030,9344.02,0.24,0,30290,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1473,-6.01,4.48,12,2.25,-1547.00,2075.00,10500,20230811,-11.43,5670,20221103,64.02,10500,-11.43,20230811,6270,48.33,20230726,10500,-11.43,20230811,5670,64.02,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230814,090707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9300,270,2,2.99,1002982720,107425,3.64,9270,9530,9120,11730,6330,9030,9336.66,0.24,0,1697,11296,10162,9366,8232,7436,10730,8800,79,2700,500,6140,10,1,15842126,1473,-6.01,4.48,12,0.68,-1547.00,2075.00,10500,20230811,-11.43,5670,20221103,64.02,10500,-11.43,20230811,6270,48.33,20230726,10500,-11.43,20230811,5670,64.02,20221103,0.13,N,104620,500,79 억,,38064,N,N,0,N,00,N
|
|
20230811,160707,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9030,730,2,8.80,27556479250,2935816,236.06,8880,10500,8570,10790,5810,8300,9386.61,0.92,0,-102979,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1431,-5.84,4.35,12,18.53,-1547.00,2075.00,10500,20230811,-14.00,5670,20221103,59.26,10500,-14.00,20230811,6270,44.02,20230726,10500,-14.00,20230811,5670,59.26,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,150702,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,8910,610,2,7.35,27202617910,2896520,232.91,8880,10500,8570,10790,5810,8300,9391.48,0.92,0,-106796,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1412,-5.76,4.29,12,18.28,-1547.00,2075.00,10500,20230811,-15.14,5670,20221103,57.14,10500,-15.14,20230811,6270,42.11,20230726,10500,-15.14,20230811,5670,57.14,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,140702,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9100,800,2,9.64,25726469120,2732035,219.68,8880,10500,8570,10790,5810,8300,9416.60,0.92,0,-108214,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1442,-5.88,4.39,12,17.25,-1547.00,2075.00,10500,20230811,-13.33,5670,20221103,60.49,10500,-13.33,20230811,6270,45.14,20230726,10500,-13.33,20230811,5670,60.49,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,130700,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9070,770,2,9.28,25136231070,2667255,214.47,8880,10500,8570,10790,5810,8300,9424.01,0.92,0,-105964,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1437,-5.86,4.37,12,16.84,-1547.00,2075.00,10500,20230811,-13.62,5670,20221103,59.96,10500,-13.62,20230811,6270,44.66,20230726,10500,-13.62,20230811,5670,59.96,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,120656,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9090,790,2,9.52,24590153300,2607267,209.65,8880,10500,8570,10790,5810,8300,9431.39,0.92,0,-106062,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1440,-5.88,4.38,12,16.46,-1547.00,2075.00,10500,20230811,-13.43,5670,20221103,60.32,10500,-13.43,20230811,6270,44.98,20230726,10500,-13.43,20230811,5670,60.32,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,110654,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9100,800,2,9.64,22733792710,2404180,193.32,8880,10500,8570,10790,5810,8300,9455.94,0.92,0,-105494,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1442,-5.88,4.39,12,15.18,-1547.00,2075.00,10500,20230811,-13.33,5670,20221103,60.49,10500,-13.33,20230811,6270,45.14,20230726,10500,-13.33,20230811,5670,60.49,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,100653,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,9380,1080,2,13.01,19633282080,2069461,166.40,8880,10500,8570,10790,5810,8300,9487.15,0.92,0,-102118,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1486,-6.06,4.52,12,13.06,-1547.00,2075.00,10500,20230811,-10.67,5670,20221103,65.43,10500,-10.67,20230811,6270,49.60,20230726,10500,-10.67,20230811,5670,65.43,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230811,090700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9360,1060,2,12.77,3859290030,432082,34.74,8880,9360,8570,10790,5810,8300,8931.85,0.92,0,-18259,8826,8562,8036,7772,7246,8695,7905,79,2490,500,5640,10,1,15842126,1483,-6.05,4.51,12,2.73,-1547.00,2075.00,9700,20230125,-3.51,5670,20221103,65.08,9700,-3.51,20230125,6270,49.28,20230726,9700,-3.51,20230125,5670,65.08,20221103,0.14,N,104620,500,79 억,,146222,N,N,0,N,00,N
|
|
20230810,160654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8300,1230,2,17.40,8090834010,1016019,2656.12,8000,8300,7510,9190,4950,7070,7962.50,0.60,0,46559,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1315,-5.37,4.00,12,6.41,-1547.00,2075.00,9700,20230125,-14.43,5670,20221103,46.38,9700,-14.43,20230125,6270,32.38,20230726,9700,-14.43,20230125,5670,46.38,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,950,2,13.44,7264467960,914974,2391.96,8000,8300,7510,9190,4950,7070,7939.53,0.60,0,45860,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1271,-5.18,3.87,12,5.78,-1547.00,2075.00,9700,20230125,-17.32,5670,20221103,41.45,9700,-17.32,20230125,6270,27.91,20230726,9700,-17.32,20230125,5670,41.45,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,950,2,13.44,6815816890,858615,2244.63,8000,8300,7510,9190,4950,7070,7938.15,0.60,0,53399,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1271,-5.18,3.87,12,5.42,-1547.00,2075.00,9700,20230125,-17.32,5670,20221103,41.45,9700,-17.32,20230125,6270,27.91,20230726,9700,-17.32,20230125,5670,41.45,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7930,860,2,12.16,6413122870,807713,2111.56,8000,8300,7510,9190,4950,7070,7939.85,0.60,0,56962,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1256,-5.13,3.82,12,5.10,-1547.00,2075.00,9700,20230125,-18.25,5670,20221103,39.86,9700,-18.25,20230125,6270,26.48,20230726,9700,-18.25,20230125,5670,39.86,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,120657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,880,2,12.45,5953568460,749785,1960.12,8000,8300,7510,9190,4950,7070,7940.37,0.60,0,58407,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1259,-5.14,3.83,12,4.73,-1547.00,2075.00,9700,20230125,-18.04,5670,20221103,40.21,9700,-18.04,20230125,6270,26.79,20230726,9700,-18.04,20230125,5670,40.21,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,110658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,1060,2,14.99,5246926510,661607,1729.60,8000,8300,7510,9190,4950,7070,7930.58,0.60,0,50323,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1288,-5.26,3.92,12,4.18,-1547.00,2075.00,9700,20230125,-16.19,5670,20221103,43.39,9700,-16.19,20230125,6270,29.67,20230726,9700,-16.19,20230125,5670,43.39,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,710,2,10.04,3450232360,438927,1147.46,8000,8130,7510,9190,4950,7070,7860.61,0.60,0,18416,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1233,-5.03,3.75,12,2.77,-1547.00,2075.00,9700,20230125,-19.79,5670,20221103,37.21,9700,-19.79,20230125,6270,24.08,20230726,9700,-19.79,20230125,5670,37.21,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230810,090703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,530,2,7.50,549949660,70485,184.26,8000,8000,7510,9190,4950,7070,7802.36,0.60,0,-14221,7423,7246,7133,6956,6843,7335,7045,79,2120,500,4800,10,1,15842126,1204,-4.91,3.66,12,0.44,-1547.00,2075.00,9700,20230125,-21.65,5670,20221103,34.04,9700,-21.65,20230125,6270,21.21,20230726,9700,-21.65,20230125,5670,34.04,20221103,0.11,N,104620,500,79 억,,95674,N,N,0,N,00,N
|
|
20230809,160652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,80,2,1.14,267722470,37364,107.23,7020,7310,7020,9080,4900,6990,7165.46,0.64,0,-5861,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1120,-4.57,3.41,12,0.24,-1547.00,2075.00,9700,20230125,-27.11,5670,20221103,24.69,9700,-27.11,20230125,6270,12.76,20230726,9700,-27.11,20230125,5670,24.69,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,150644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,90,2,1.29,260941300,36401,104.47,7020,7310,7020,9080,4900,6990,7168.52,0.64,0,-5988,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1122,-4.58,3.41,12,0.23,-1547.00,2075.00,9700,20230125,-27.01,5670,20221103,24.87,9700,-27.01,20230125,6270,12.92,20230726,9700,-27.01,20230125,5670,24.87,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,90,2,1.29,255667440,35654,102.32,7020,7310,7020,9080,4900,6990,7170.79,0.64,0,-6133,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1122,-4.58,3.41,12,0.23,-1547.00,2075.00,9700,20230125,-27.01,5670,20221103,24.87,9700,-27.01,20230125,6270,12.92,20230726,9700,-27.01,20230125,5670,24.87,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,130658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,90,2,1.29,242416420,33782,96.95,7020,7310,7020,9080,4900,6990,7175.90,0.64,0,-6184,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1122,-4.58,3.41,12,0.21,-1547.00,2075.00,9700,20230125,-27.01,5670,20221103,24.87,9700,-27.01,20230125,6270,12.92,20230726,9700,-27.01,20230125,5670,24.87,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,60,2,0.86,235627040,32822,94.19,7020,7310,7020,9080,4900,6990,7178.94,0.64,0,-6337,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1117,-4.56,3.40,12,0.21,-1547.00,2075.00,9700,20230125,-27.32,5670,20221103,24.34,9700,-27.32,20230125,6270,12.44,20230726,9700,-27.32,20230125,5670,24.34,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,110653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,80,2,1.14,217587870,30273,86.88,7020,7310,7020,9080,4900,6990,7187.52,0.64,0,-7092,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1120,-4.57,3.41,12,0.19,-1547.00,2075.00,9700,20230125,-27.11,5670,20221103,24.69,9700,-27.11,20230125,6270,12.76,20230726,9700,-27.11,20230125,5670,24.69,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,150,2,2.15,197526610,27449,78.77,7020,7310,7020,9080,4900,6990,7196.13,0.64,0,-7696,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1131,-4.62,3.44,12,0.17,-1547.00,2075.00,9700,20230125,-26.39,5670,20221103,25.93,9700,-26.39,20230125,6270,13.88,20230726,9700,-26.39,20230125,5670,25.93,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230809,090645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,60,2,0.86,15093030,2150,6.17,7020,7050,7020,9080,4900,6990,7020.01,0.64,0,-497,7270,7130,7050,6910,6830,7090,6870,79,2090,500,4750,10,1,15842126,1117,-4.56,3.40,12,0.01,-1547.00,2075.00,9700,20230125,-27.32,5670,20221103,24.34,9700,-27.32,20230125,6270,12.44,20230726,9700,-27.32,20230125,5670,24.34,20221103,0.11,N,104620,500,79 억,,101586,N,N,0,N,00,N
|
|
20230808,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,-110,5,-1.55,244845570,34843,71.45,7190,7190,6970,9230,4970,7100,7027.11,0.70,0,-9169,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1107,-4.52,3.37,12,0.22,-1547.00,2075.00,9700,20230125,-27.94,5670,20221103,23.28,9700,-27.94,20230125,6270,11.48,20230726,9700,-27.94,20230125,5670,23.28,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-100,5,-1.41,220395300,31344,64.28,7190,7190,6970,9230,4970,7100,7031.50,0.70,0,-8129,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1109,-4.52,3.37,12,0.20,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6270,11.64,20230726,9700,-27.84,20230125,5670,23.46,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7060,-40,5,-0.56,195809950,27846,57.10,7190,7190,6970,9230,4970,7100,7031.89,0.70,0,-6443,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1118,-4.56,3.40,12,0.18,-1547.00,2075.00,9700,20230125,-27.22,5670,20221103,24.51,9700,-27.22,20230125,6270,12.60,20230726,9700,-27.22,20230125,5670,24.51,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,130639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-100,5,-1.41,178756120,25422,52.13,7190,7190,6970,9230,4970,7100,7031.55,0.70,0,-6443,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1109,-4.52,3.37,12,0.16,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6270,11.64,20230726,9700,-27.84,20230125,5670,23.46,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-100,5,-1.41,163504330,23239,47.66,7190,7190,6970,9230,4970,7100,7035.77,0.70,0,-5670,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1109,-4.52,3.37,12,0.15,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6270,11.64,20230726,9700,-27.84,20230125,5670,23.46,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7000,-100,5,-1.41,146785310,20848,42.75,7190,7190,6970,9230,4970,7100,7040.74,0.70,0,-5512,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1109,-4.52,3.37,12,0.13,-1547.00,2075.00,9700,20230125,-27.84,5670,20221103,23.46,9700,-27.84,20230125,6270,11.64,20230726,9700,-27.84,20230125,5670,23.46,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,100649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-10,5,-0.14,65515880,9297,19.07,7190,7190,6970,9230,4970,7100,7046.99,0.70,0,627,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1123,-4.58,3.42,12,0.06,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6270,13.08,20230726,9700,-26.91,20230125,5670,25.04,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230808,090650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,-30,5,-0.42,12958390,1816,3.72,7190,7190,7070,9230,4970,7100,7135.68,0.70,0,-485,7340,7220,7030,6910,6720,7280,6970,79,2130,500,4820,10,1,15842126,1120,-4.57,3.41,12,0.01,-1547.00,2075.00,9700,20230125,-27.11,5670,20221103,24.69,9700,-27.11,20230125,6270,12.76,20230726,9700,-27.11,20230125,5670,24.69,20221103,0.11,N,104620,500,79 억,,110702,N,N,0,N,00,N
|
|
20230807,160645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,180,2,2.60,342547760,48663,135.85,6920,7150,6840,8990,4850,6920,7039.16,0.66,0,5683,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1125,-4.59,3.42,12,0.31,-1547.00,2075.00,9700,20230125,-26.80,5670,20221103,25.22,9700,-26.80,20230125,6270,13.24,20230726,9700,-26.80,20230125,5670,25.22,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,150645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,170,2,2.46,326581300,46411,129.56,6920,7150,6840,8990,4850,6920,7036.72,0.66,0,5120,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1123,-4.58,3.42,12,0.29,-1547.00,2075.00,9700,20230125,-26.91,5670,20221103,25.04,9700,-26.91,20230125,6270,13.08,20230726,9700,-26.91,20230125,5670,25.04,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,140647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7100,180,2,2.60,284441570,40468,112.97,6920,7150,6840,8990,4850,6920,7028.80,0.66,0,4932,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1125,-4.59,3.42,12,0.26,-1547.00,2075.00,9700,20230125,-26.80,5670,20221103,25.22,9700,-26.80,20230125,6270,13.24,20230726,9700,-26.80,20230125,5670,25.22,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,200,2,2.89,242320760,34523,96.37,6920,7150,6840,8990,4850,6920,7019.11,0.66,0,4593,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1128,-4.60,3.43,12,0.22,-1547.00,2075.00,9700,20230125,-26.60,5670,20221103,25.57,9700,-26.60,20230125,6270,13.56,20230726,9700,-26.60,20230125,5670,25.57,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7070,150,2,2.17,185577370,26538,74.08,6920,7070,6840,8990,4850,6920,6992.89,0.66,0,2411,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1120,-4.57,3.41,12,0.17,-1547.00,2075.00,9700,20230125,-27.11,5670,20221103,24.69,9700,-27.11,20230125,6270,12.76,20230726,9700,-27.11,20230125,5670,24.69,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,110636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,90,2,1.30,153903360,22034,61.51,6920,7050,6840,8990,4850,6920,6984.81,0.66,0,770,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1111,-4.53,3.38,12,0.14,-1547.00,2075.00,9700,20230125,-27.73,5670,20221103,23.63,9700,-27.73,20230125,6270,11.80,20230726,9700,-27.73,20230125,5670,23.63,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,50,2,0.72,97623190,13992,39.06,6920,7050,6840,8990,4850,6920,6977.07,0.66,0,-2666,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1104,-4.51,3.36,12,0.09,-1547.00,2075.00,9700,20230125,-28.14,5670,20221103,22.93,9700,-28.14,20230125,6270,11.16,20230726,9700,-28.14,20230125,5670,22.93,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230807,090641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-80,5,-1.16,10274210,1487,4.15,6920,6920,6840,8990,4850,6920,6909.35,0.66,0,-362,7046,6982,6886,6822,6726,6935,6775,79,2070,500,4700,10,1,15842126,1084,-4.42,3.30,12,0.01,-1547.00,2075.00,9700,20230125,-29.48,5670,20221103,20.63,9700,-29.48,20230125,6270,9.09,20230726,9700,-29.48,20230125,5670,20.63,20221103,0.11,N,104620,500,79 억,,105071,N,N,0,N,00,N
|
|
20230804,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,170,2,2.52,245940950,35711,81.81,6950,6950,6790,8770,4730,6750,6886.98,0.60,0,9794,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1096,-4.47,3.33,12,0.23,-1547.00,2075.00,9700,20230125,-28.66,5670,20221103,22.05,9700,-28.66,20230125,6270,10.37,20230726,9700,-28.66,20230125,5670,22.05,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,160,2,2.37,226838460,32950,75.49,6950,6950,6790,8770,4730,6750,6884.32,0.60,0,9505,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1095,-4.47,3.33,12,0.21,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,140645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6890,140,2,2.07,191556510,27838,63.78,6950,6950,6790,8770,4730,6750,6881.12,0.60,0,6982,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1092,-4.45,3.32,12,0.18,-1547.00,2075.00,9700,20230125,-28.97,5670,20221103,21.52,9700,-28.97,20230125,6270,9.89,20230726,9700,-28.97,20230125,5670,21.52,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6890,140,2,2.07,172763810,25105,57.52,6950,6950,6790,8770,4730,6750,6881.65,0.60,0,5785,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1092,-4.45,3.32,12,0.16,-1547.00,2075.00,9700,20230125,-28.97,5670,20221103,21.52,9700,-28.97,20230125,6270,9.89,20230726,9700,-28.97,20230125,5670,21.52,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,120633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,160,2,2.37,147757350,21468,49.18,6950,6950,6790,8770,4730,6750,6882.68,0.60,0,6741,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1095,-4.47,3.33,12,0.14,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,110639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,160,2,2.37,143676700,20876,47.83,6950,6950,6790,8770,4730,6750,6882.39,0.60,0,6618,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1095,-4.47,3.33,12,0.13,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,100630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,170,2,2.52,77317600,11267,25.81,6950,6950,6790,8770,4730,6750,6862.31,0.60,0,1150,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1096,-4.47,3.33,12,0.07,-1547.00,2075.00,9700,20230125,-28.66,5670,20221103,22.05,9700,-28.66,20230125,6270,10.37,20230726,9700,-28.66,20230125,5670,22.05,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230804,090629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6830,80,2,1.19,39484360,5777,13.24,6950,6950,6790,8770,4730,6750,6834.75,0.60,0,9,6970,6860,6780,6670,6590,6915,6725,79,2020,500,4590,10,1,15842126,1082,-4.41,3.29,12,0.04,-1547.00,2075.00,9700,20230125,-29.59,5670,20221103,20.46,9700,-29.59,20230125,6270,8.93,20230726,9700,-29.59,20230125,5670,20.46,20221103,0.11,N,104620,500,79 억,,95278,N,N,0,N,00,N
|
|
20230803,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6750,-150,5,-2.17,294616280,43640,98.08,6710,6890,6700,8970,4830,6900,6751.06,0.58,0,2447,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1069,-4.36,3.25,12,0.28,-1547.00,2075.00,9700,20230125,-30.41,5670,20221103,19.05,9700,-30.41,20230125,6270,7.66,20230726,9700,-30.41,20230125,5670,19.05,20221103,0.10,N,104620,500,79 억,,92622,N,N,0,N,00,N
|
|
20230803,150634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,-140,5,-2.03,266291460,39442,88.65,6710,6890,6700,8970,4830,6900,6751.47,0.58,0,2367,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1071,-4.37,3.26,12,0.25,-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,,92622,N,N,0,N,00,N
|
|
20230803,140629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6750,-150,5,-2.17,206557350,30597,68.77,6710,6890,6700,8970,4830,6900,6750.90,0.58,0,-1614,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1069,-4.36,3.25,12,0.19,-1547.00,2075.00,9700,20230125,-30.41,5670,20221103,19.05,9700,-30.41,20230125,6270,7.66,20230726,9700,-30.41,20230125,5670,19.05,20221103,0.10,N,104620,500,79 억,,92622,N,N,0,N,00,N
|
|
20230803,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,-140,5,-2.03,164711700,24399,54.84,6710,6890,6700,8970,4830,6900,6750.76,0.58,0,-2865,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1071,-4.37,3.26,12,0.15,-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,,92622,N,N,0,N,00,N
|
|
20230803,120635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6720,-180,5,-2.61,133329280,19742,44.37,6710,6890,6700,8970,4830,6900,6753.59,0.58,0,-3443,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1065,-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,,92622,N,N,0,N,00,N
|
|
20230803,110628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6720,-180,5,-2.61,102344100,15129,34.00,6710,6890,6700,8970,4830,6900,6764.76,0.58,0,-3115,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1065,-4.34,3.24,12,0.10,-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,,92622,N,N,0,N,00,N
|
|
20230803,100626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,-120,5,-1.74,44337730,6533,14.68,6710,6890,6700,8970,4830,6900,6786.73,0.58,0,89,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1074,-4.38,3.27,12,0.04,-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,,92622,N,N,0,N,00,N
|
|
20230803,090625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6780,-120,5,-1.74,11681310,1722,3.87,6710,6830,6710,8970,4830,6900,6783.57,0.58,0,-1090,7126,7012,6916,6802,6706,7070,6860,79,2070,500,4690,10,1,15842126,1074,-4.38,3.27,12,0.01,-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,,92622,N,N,0,N,00,N
|
|
20230802,160630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,50,2,0.73,306578950,44383,94.11,6850,7030,6820,8900,4800,6850,6907.58,0.59,0,-291,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1093,-4.46,3.33,12,0.28,-1547.00,2075.00,9700,20230125,-28.87,5670,20221103,21.69,9700,-28.87,20230125,6270,10.05,20230726,9700,-28.87,20230125,5670,21.69,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,150638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,60,2,0.88,288945260,41823,88.68,6850,7030,6820,8900,4800,6850,6908.76,0.59,0,-497,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1095,-4.47,3.33,12,0.26,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,140632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,0,3,0.00,267726950,38739,82.14,6850,7030,6820,8900,4800,6850,6911.04,0.59,0,240,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1085,-4.43,3.30,12,0.24,-1547.00,2075.00,9700,20230125,-29.38,5670,20221103,20.81,9700,-29.38,20230125,6270,9.25,20230726,9700,-29.38,20230125,5670,20.81,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,130628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,30,2,0.44,223937790,32354,68.60,6850,7030,6820,8900,4800,6850,6921.49,0.59,0,4310,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1090,-4.45,3.32,12,0.20,-1547.00,2075.00,9700,20230125,-29.07,5670,20221103,21.34,9700,-29.07,20230125,6270,9.73,20230726,9700,-29.07,20230125,5670,21.34,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,120623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6900,50,2,0.73,209000500,30192,64.02,6850,7030,6820,8900,4800,6850,6922.38,0.59,0,4747,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1093,-4.46,3.33,12,0.19,-1547.00,2075.00,9700,20230125,-28.87,5670,20221103,21.69,9700,-28.87,20230125,6270,10.05,20230726,9700,-28.87,20230125,5670,21.69,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,110622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,80,2,1.17,168488760,24313,51.55,6850,7030,6820,8900,4800,6850,6929.99,0.59,0,4961,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1098,-4.48,3.34,12,0.15,-1547.00,2075.00,9700,20230125,-28.56,5670,20221103,22.22,9700,-28.56,20230125,6270,10.53,20230726,9700,-28.56,20230125,5670,22.22,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,60,2,0.88,130812490,18896,40.07,6850,7030,6820,8900,4800,6850,6922.76,0.59,0,4359,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1095,-4.47,3.33,12,0.12,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230802,090624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,-10,5,-0.15,8494010,1243,2.64,6850,6910,6820,8900,4800,6850,6833.48,0.59,0,400,7056,6952,6826,6722,6596,7005,6775,79,2050,500,4650,10,1,15842126,1084,-4.42,3.30,12,0.01,-1547.00,2075.00,9700,20230125,-29.48,5670,20221103,20.63,9700,-29.48,20230125,6270,9.09,20230726,9700,-29.48,20230125,5670,20.63,20221103,0.11,N,104620,500,79 억,,93636,N,N,0,N,00,N
|
|
20230801,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,110,2,1.63,320414020,46849,74.45,6700,6930,6700,8760,4720,6740,6839.29,0.50,0,14487,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1085,-4.43,3.30,12,0.30,-1547.00,2075.00,9700,20230125,-29.38,5670,20221103,20.81,9700,-29.38,20230125,6270,9.25,20230726,9700,-29.38,20230125,5670,20.81,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,150622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,110,2,1.63,301701990,44117,70.11,6700,6930,6700,8760,4720,6740,6838.68,0.50,0,13383,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1085,-4.43,3.30,12,0.28,-1547.00,2075.00,9700,20230125,-29.38,5670,20221103,20.81,9700,-29.38,20230125,6270,9.25,20230726,9700,-29.38,20230125,5670,20.81,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,140634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6840,100,2,1.48,279606560,40888,64.98,6700,6930,6700,8760,4720,6740,6838.35,0.50,0,11922,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1084,-4.42,3.30,12,0.26,-1547.00,2075.00,9700,20230125,-29.48,5670,20221103,20.63,9700,-29.48,20230125,6270,9.09,20230726,9700,-29.48,20230125,5670,20.63,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,130620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,170,2,2.52,235915340,34518,54.85,6700,6930,6700,8760,4720,6740,6834.56,0.50,0,12386,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1095,-4.47,3.33,12,0.22,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,120620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6920,180,2,2.67,213235560,31229,49.63,6700,6930,6700,8760,4720,6740,6828.13,0.50,0,12700,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1096,-4.47,3.33,12,0.20,-1547.00,2075.00,9700,20230125,-28.66,5670,20221103,22.05,9700,-28.66,20230125,6270,10.37,20230726,9700,-28.66,20230125,5670,22.05,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,110618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,170,2,2.52,167591370,24601,39.10,6700,6910,6700,8760,4720,6740,6812.38,0.50,0,12025,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1095,-4.47,3.33,12,0.16,-1547.00,2075.00,9700,20230125,-28.76,5670,20221103,21.87,9700,-28.76,20230125,6270,10.21,20230726,9700,-28.76,20230125,5670,21.87,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,100622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6810,70,2,1.04,100615350,14846,23.59,6700,6820,6700,8760,4720,6740,6777.27,0.50,0,9463,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1079,-4.40,3.28,12,0.09,-1547.00,2075.00,9700,20230125,-29.79,5670,20221103,20.11,9700,-29.79,20230125,6270,8.61,20230726,9700,-29.79,20230125,5670,20.11,20221103,0.10,N,104620,500,79 억,,79029,N,N,0,N,00,N
|
|
20230801,090616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,20,2,0.30,10098900,1495,2.38,6700,6780,6700,8760,4720,6740,6755.12,0.50,0,542,6873,6806,6733,6666,6593,6840,6700,79,2020,500,4580,10,1,15842126,1071,-4.37,3.26,12,0.01,-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,,79029,N,N,0,N,00,N
|