90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4570,-15,5,-0.33,175166000,38877,81.27,4585,4650,4430,5960,3210,4585,4505.65,3.18,0,-2846,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1276,-7.17,4.88,12,0.14,-637.00,937.00,11067,20220712,-58.71,3020,20221013,51.32,7500,-39.07,20230322,4100,11.46,20230102,11750,-61.11,20220712,1985,130.23,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,151004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4520,-65,5,-1.42,171821150,38140,79.73,4585,4650,4430,5960,3210,4585,4505.01,3.18,0,-2649,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1262,-7.10,4.82,12,0.14,-637.00,937.00,11067,20220712,-59.16,3020,20221013,49.67,7500,-39.73,20230322,4100,10.24,20230102,11750,-61.53,20220712,1985,127.71,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,141003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4525,-60,5,-1.31,125524355,27883,58.29,4585,4650,4430,5960,3210,4585,4501.82,3.18,0,-1404,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1263,-7.10,4.83,12,0.10,-637.00,937.00,11067,20220712,-59.11,3020,20221013,49.83,7500,-39.67,20230322,4100,10.37,20230102,11750,-61.49,20220712,1985,127.96,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,-75,5,-1.64,101170550,22474,46.98,4585,4650,4430,5960,3210,4585,4501.67,3.18,0,-1358,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1259,-7.08,4.81,12,0.08,-637.00,937.00,11067,20220712,-59.25,3020,20221013,49.34,7500,-39.87,20230322,4100,10.00,20230102,11750,-61.62,20220712,1985,127.20,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,120959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4530,-55,5,-1.20,93630405,20801,43.48,4585,4650,4430,5960,3210,4585,4501.25,3.18,0,-1266,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1265,-7.11,4.83,12,0.07,-637.00,937.00,11067,20220712,-59.07,3020,20221013,50.00,7500,-39.60,20230322,4100,10.49,20230102,11750,-61.45,20220712,1985,128.21,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,110958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,-90,5,-1.96,79190315,17595,36.78,4585,4650,4430,5960,3210,4585,4500.73,3.18,0,-1133,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1255,-7.06,4.80,12,0.06,-637.00,937.00,11067,20220712,-59.38,3020,20221013,48.84,7500,-40.07,20230322,4100,9.63,20230102,11750,-61.74,20220712,1985,126.45,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,101003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,-75,5,-1.64,36214100,8026,16.78,4585,4650,4430,5960,3210,4585,4512.10,3.18,0,-1071,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1259,-7.08,4.81,12,0.03,-637.00,937.00,11067,20220712,-59.25,3020,20221013,49.34,7500,-39.87,20230322,4100,10.00,20230102,11750,-61.62,20220712,1985,127.20,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230630,091003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4570,-15,5,-0.33,3990150,869,1.82,4585,4650,4570,5960,3210,4585,4591.66,3.18,0,342,4795,4690,4595,4490,4395,4642,4442,140,1375,500,3110,5,1,27922396,1276,-7.17,4.88,12,0.00,-637.00,937.00,11067,20220712,-58.71,3020,20221013,51.32,7500,-39.07,20230322,4100,11.46,20230102,11750,-61.11,20220712,1985,130.23,20220630,0.07,N,284620,500,139 억,,887163,N,N,0,N,00,N
|
|
20230629,160956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4585,-30,5,-0.65,218606360,47837,52.68,4605,4700,4500,5990,3235,4615,4569.74,3.17,0,3689,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1280,-7.20,4.89,12,0.17,-637.00,937.00,11067,20220712,-58.57,3020,20221013,51.82,7500,-38.87,20230322,4100,11.83,20230102,11750,-60.98,20220712,1985,130.98,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4550,-65,5,-1.41,191903925,41954,46.20,4605,4700,4500,5990,3235,4615,4574.15,3.17,0,2834,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1270,-7.14,4.86,12,0.15,-637.00,937.00,11067,20220712,-58.89,3020,20221013,50.66,7500,-39.33,20230322,4100,10.98,20230102,11750,-61.28,20220712,1985,129.22,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,140955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4630,15,2,0.33,165396850,36194,39.86,4605,4700,4500,5990,3235,4615,4569.73,3.17,0,4105,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1293,-7.27,4.94,12,0.13,-637.00,937.00,11067,20220712,-58.16,3020,20221013,53.31,7500,-38.27,20230322,4100,12.93,20230102,11750,-60.60,20220712,1985,133.25,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,130953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4615,0,3,0.00,132272425,29017,31.96,4605,4700,4500,5990,3235,4615,4558.45,3.17,0,1486,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1289,-7.24,4.93,12,0.10,-637.00,937.00,11067,20220712,-58.30,3020,20221013,52.81,7500,-38.47,20230322,4100,12.56,20230102,11750,-60.72,20220712,1985,132.49,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,120957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4565,-50,5,-1.08,98254455,21653,23.85,4605,4640,4500,5990,3235,4615,4537.68,3.17,0,2916,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1275,-7.17,4.87,12,0.08,-637.00,937.00,11067,20220712,-58.75,3020,20221013,51.16,7500,-39.13,20230322,4100,11.34,20230102,11750,-61.15,20220712,1985,129.97,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,110959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4545,-70,5,-1.52,97621505,21514,23.69,4605,4640,4500,5990,3235,4615,4537.58,3.17,0,2916,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1269,-7.14,4.85,12,0.08,-637.00,937.00,11067,20220712,-58.93,3020,20221013,50.50,7500,-39.40,20230322,4100,10.85,20230102,11750,-61.32,20220712,1985,128.97,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,101001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4530,-85,5,-1.84,58858295,13000,14.32,4605,4605,4500,5990,3235,4615,4527.56,3.17,0,2131,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1265,-7.11,4.83,12,0.05,-637.00,937.00,11067,20220712,-59.07,3020,20221013,50.00,7500,-39.60,20230322,4100,10.49,20230102,11750,-61.45,20220712,1985,128.21,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230629,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4535,-80,5,-1.73,9169480,2020,2.22,4605,4605,4500,5990,3235,4615,4539.35,3.17,0,-60,5035,4825,4675,4465,4315,4750,4390,140,1377,500,3130,5,1,27922396,1266,-7.12,4.84,12,0.01,-637.00,937.00,11067,20220712,-59.02,3020,20221013,50.17,7500,-39.53,20230322,4100,10.61,20230102,11750,-61.40,20220712,1985,128.46,20220629,0.08,N,284620,500,139 억,,883776,N,N,0,N,00,N
|
|
20230628,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4615,-270,5,-5.53,419257825,90300,71.78,4840,4885,4525,6350,3420,4885,4643.10,3.17,0,-320,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1289,-7.24,4.93,12,0.32,-637.00,937.00,11067,20220712,-58.30,3020,20221013,52.81,7500,-38.47,20230322,4100,12.56,20230102,11750,-60.72,20220712,1985,132.49,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4660,-225,5,-4.61,400571650,86255,68.56,4840,4885,4525,6350,3420,4885,4644.04,3.17,0,635,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1301,-7.32,4.97,12,0.31,-637.00,937.00,11067,20220712,-57.89,3020,20221013,54.30,7500,-37.87,20230322,4100,13.66,20230102,11750,-60.34,20220712,1985,134.76,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,140950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4615,-270,5,-5.53,367695045,79147,62.91,4840,4885,4525,6350,3420,4885,4645.72,3.17,0,999,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1289,-7.24,4.93,12,0.28,-637.00,937.00,11067,20220712,-58.30,3020,20221013,52.81,7500,-38.47,20230322,4100,12.56,20230102,11750,-60.72,20220712,1985,132.49,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,130951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4630,-255,5,-5.22,347488195,74774,59.44,4840,4885,4525,6350,3420,4885,4647.18,3.17,0,2605,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1293,-7.27,4.94,12,0.27,-637.00,937.00,11067,20220712,-58.16,3020,20221013,53.31,7500,-38.27,20230322,4100,12.93,20230102,11750,-60.60,20220712,1985,133.25,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,121003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4670,-215,5,-4.40,310832350,66897,53.18,4840,4885,4525,6350,3420,4885,4646.43,3.17,0,3739,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1304,-7.33,4.98,12,0.24,-637.00,937.00,11067,20220712,-57.80,3020,20221013,54.64,7500,-37.73,20230322,4100,13.90,20230102,11750,-60.26,20220712,1985,135.26,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,110957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4660,-225,5,-4.61,278849165,60046,47.73,4840,4885,4525,6350,3420,4885,4643.93,3.17,0,1217,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1301,-7.32,4.97,12,0.22,-637.00,937.00,11067,20220712,-57.89,3020,20221013,54.30,7500,-37.87,20230322,4100,13.66,20230102,11750,-60.34,20220712,1985,134.76,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,100958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4675,-210,5,-4.30,259043435,55791,44.35,4840,4885,4525,6350,3420,4885,4643.10,3.17,0,2405,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1305,-7.34,4.99,12,0.20,-637.00,937.00,11067,20220712,-57.76,3020,20221013,54.80,7500,-37.67,20230322,4100,14.02,20230102,11750,-60.21,20220712,1985,135.52,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230628,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4660,-225,5,-4.61,97593575,20889,16.60,4840,4885,4525,6350,3420,4885,4672.01,3.17,0,928,5371,5127,4886,4642,4401,5007,4522,140,1465,500,3320,5,1,27922396,1301,-7.32,4.97,12,0.07,-637.00,937.00,11067,20220712,-57.89,3020,20221013,54.30,7500,-37.87,20230322,4100,13.66,20230102,11750,-60.34,20220712,1985,134.76,20220628,0.07,N,284620,500,139 억,,884015,N,N,0,N,00,N
|
|
20230627,160953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4885,-175,5,-3.46,603865620,125716,89.46,4975,5130,4645,6570,3550,5060,4803.37,3.22,0,-17152,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1364,-7.67,5.21,12,0.45,-637.00,937.00,11067,20220712,-55.86,3020,20221013,61.75,7500,-34.87,20230322,4100,19.15,20230102,11750,-58.43,20220712,1985,146.10,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,151001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4785,-275,5,-5.43,581521395,121108,86.18,4975,5130,4645,6570,3550,5060,4801.65,3.22,0,-14650,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1336,-7.51,5.11,12,0.43,-637.00,937.00,11067,20220712,-56.76,3020,20221013,58.44,7500,-36.20,20230322,4100,16.71,20230102,11750,-59.28,20220712,1985,141.06,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4765,-295,5,-5.83,552248165,114943,81.79,4975,5130,4645,6570,3550,5060,4804.51,3.22,0,-13858,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1331,-7.48,5.09,12,0.41,-637.00,937.00,11067,20220712,-56.94,3020,20221013,57.78,7500,-36.47,20230322,4100,16.22,20230102,11750,-59.45,20220712,1985,140.05,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,131007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4780,-280,5,-5.53,541200370,112623,80.14,4975,5130,4645,6570,3550,5060,4805.38,3.22,0,-13611,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1335,-7.50,5.10,12,0.40,-637.00,937.00,11067,20220712,-56.81,3020,20221013,58.28,7500,-36.27,20230322,4100,16.59,20230102,11750,-59.32,20220712,1985,140.81,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,121008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4760,-300,5,-5.93,489753020,101755,72.41,4975,5130,4645,6570,3550,5060,4813.03,3.22,0,-11024,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1329,-7.47,5.08,12,0.36,-637.00,937.00,11067,20220712,-56.99,3020,20221013,57.62,7500,-36.53,20230322,4100,16.10,20230102,11750,-59.49,20220712,1985,139.80,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,111017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4770,-290,5,-5.73,435620890,90374,64.31,4975,5130,4645,6570,3550,5060,4820.16,3.22,0,-7329,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1332,-7.49,5.09,12,0.32,-637.00,937.00,11067,20220712,-56.90,3020,20221013,57.95,7500,-36.40,20230322,4100,16.34,20230102,11750,-59.40,20220712,1985,140.30,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,100946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4740,-320,5,-6.32,359784590,74419,52.95,4975,5130,4645,6570,3550,5060,4834.54,3.22,0,-7187,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1324,-7.44,5.06,12,0.27,-637.00,937.00,11067,20220712,-57.17,3020,20221013,56.95,7500,-36.80,20230322,4100,15.61,20230102,11750,-59.66,20220712,1985,138.79,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230627,090952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4945,-115,5,-2.27,92190325,18437,13.12,4975,5130,4920,6570,3550,5060,5000.24,3.22,0,4402,5403,5231,4988,4816,4573,5317,4902,140,1510,500,3440,5,1,27922396,1381,-7.76,5.28,12,0.07,-637.00,937.00,11067,20220712,-55.32,3020,20221013,63.74,7500,-34.07,20230322,4100,20.61,20230102,11750,-57.91,20220712,1985,149.12,20220627,0.07,N,284620,500,139 억,,900141,N,N,0,N,00,N
|
|
20230626,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,230,2,4.76,703188420,140377,63.49,4850,5160,4745,6270,3385,4830,5009.24,3.16,0,17328,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,10,1,27922396,1413,-7.94,5.40,12,0.50,-637.00,937.00,11067,20220712,-54.28,3020,20221013,67.55,7500,-32.53,20230322,4100,23.41,20230102,11750,-56.94,20220712,1985,154.91,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,150958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,280,2,5.80,656738970,131229,59.35,4850,5160,4745,6270,3385,4830,5004.53,3.16,0,16861,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,10,1,27922396,1427,-8.02,5.45,12,0.47,-637.00,937.00,11067,20220712,-53.83,3020,20221013,69.21,7500,-31.87,20230322,4100,24.63,20230102,11750,-56.51,20220712,1985,157.43,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,230,2,4.76,584280090,116976,52.91,4850,5160,4745,6270,3385,4830,4994.87,3.16,0,13877,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,10,1,27922396,1413,-7.94,5.40,12,0.42,-637.00,937.00,11067,20220712,-54.28,3020,20221013,67.55,7500,-32.53,20230322,4100,23.41,20230102,11750,-56.94,20220712,1985,154.91,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,130949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,310,2,6.42,495605460,99500,45.00,4850,5160,4745,6270,3385,4830,4980.96,3.16,0,11179,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,10,1,27922396,1435,-8.07,5.49,12,0.36,-637.00,937.00,11067,20220712,-53.56,3020,20221013,70.20,7500,-31.47,20230322,4100,25.37,20230102,11750,-56.26,20220712,1985,158.94,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4930,100,2,2.07,201671535,41299,18.68,4850,4935,4745,6270,3385,4830,4883.21,3.16,0,-174,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,5,1,27922396,1377,-7.74,5.26,12,0.15,-637.00,937.00,11067,20220712,-55.45,3020,20221013,63.25,7500,-34.27,20230322,4100,20.24,20230102,11750,-58.04,20220712,1985,148.36,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,110951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4915,85,2,1.76,169799910,34820,15.75,4850,4935,4745,6270,3385,4830,4876.51,3.16,0,-4070,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,5,1,27922396,1372,-7.72,5.25,12,0.12,-637.00,937.00,11067,20220712,-55.59,3020,20221013,62.75,7500,-34.47,20230322,4100,19.88,20230102,11750,-58.17,20220712,1985,147.61,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,100950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4915,85,2,1.76,131514825,27026,12.22,4850,4935,4745,6270,3385,4830,4866.23,3.16,0,-5220,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,5,1,27922396,1372,-7.72,5.25,12,0.10,-637.00,937.00,11067,20220712,-55.59,3020,20221013,62.75,7500,-34.47,20230322,4100,19.88,20230102,11750,-58.17,20220712,1985,147.61,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230626,090954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4815,-15,5,-0.31,28199010,5845,2.64,4850,4900,4745,6270,3385,4830,4824.47,3.16,0,-1918,5243,5036,4778,4571,4313,5140,4675,140,1442,500,3280,5,1,27922396,1344,-7.56,5.14,12,0.02,-637.00,937.00,11067,20220712,-56.49,3020,20221013,59.44,7500,-35.80,20230322,4100,17.44,20230102,11750,-59.02,20220712,1985,142.57,20220627,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230623,183609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4830,260,2,5.69,1057288980,221098,374.54,4695,4985,4520,5940,3200,4570,4781.93,3.16,22193,23769,4700,4635,4525,4460,4350,4667,4492,140,1370,500,3100,5,1,27922396,1349,-7.58,5.15,12,0.79,-637.00,937.00,11067,20220712,-56.36,3020,20221013,59.93,7500,-35.60,20230322,4100,17.80,20230102,11750,-58.89,20220712,1795,169.08,20220623,0.08,N,284620,500,139 억,,881422,N,N,0,N,00,N
|
|
20230623,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4835,265,2,5.80,881588820,184383,312.34,4695,4985,4520,5940,3200,4570,4781.29,3.08,0,15734,4700,4635,4525,4460,4350,4667,4492,140,1370,500,3100,5,1,27922396,1350,-7.59,5.16,12,0.66,-637.00,937.00,11067,20220712,-56.31,3020,20221013,60.10,7500,-35.53,20230322,4100,17.93,20230102,11750,-58.85,20220712,1795,169.36,20220623,0.08,N,284620,500,139 억,,859229,N,N,0,N,00,N
|
|
20230622,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4570,140,2,3.16,266678460,58932,114.05,4430,4590,4415,5750,3105,4430,4525.19,2.99,0,25208,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1276,-7.17,4.88,12,0.21,-637.00,937.00,11067,20220712,-58.71,3020,20221013,51.32,7500,-39.07,20230322,4100,11.46,20230102,11750,-61.11,20220712,1795,154.60,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,151010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4590,160,2,3.61,260979875,57686,111.64,4430,4590,4415,5750,3105,4430,4524.15,2.99,0,25560,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1282,-7.21,4.90,12,0.21,-637.00,937.00,11067,20220712,-58.53,3020,20221013,51.99,7500,-38.80,20230322,4100,11.95,20230102,11750,-60.94,20220712,1795,155.71,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,140752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4560,130,2,2.93,235137810,52026,100.68,4430,4585,4415,5750,3105,4430,4519.62,2.99,0,25096,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1273,-7.16,4.87,12,0.19,-637.00,937.00,11067,20220712,-58.80,3020,20221013,50.99,7500,-39.20,20230322,4100,11.22,20230102,11750,-61.19,20220712,1795,154.04,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,130626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4550,120,2,2.71,215304500,47667,92.25,4430,4585,4415,5750,3105,4430,4516.85,2.99,0,23925,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1270,-7.14,4.86,12,0.17,-637.00,937.00,11067,20220712,-58.89,3020,20221013,50.66,7500,-39.33,20230322,4100,10.98,20230102,11750,-61.28,20220712,1795,153.48,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,120130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4520,90,2,2.03,101369320,22588,43.71,4430,4560,4415,5750,3105,4430,4487.75,2.99,0,2022,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1262,-7.10,4.82,12,0.08,-637.00,937.00,11067,20220712,-59.16,3020,20221013,49.67,7500,-39.73,20230322,4100,10.24,20230102,11750,-61.53,20220712,1795,151.81,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,110653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4490,60,2,1.35,60555470,13572,26.27,4430,4515,4415,5750,3105,4430,4461.79,2.99,0,1811,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1254,-7.05,4.79,12,0.05,-637.00,937.00,11067,20220712,-59.43,3020,20221013,48.68,7500,-40.13,20230322,4100,9.51,20230102,11750,-61.79,20220712,1795,150.14,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,100320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4450,20,2,0.45,26891485,6069,11.75,4430,4480,4415,5750,3105,4430,4430.96,2.99,0,1152,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1243,-6.99,4.75,12,0.02,-637.00,937.00,11067,20220712,-59.79,3020,20221013,47.35,7500,-40.67,20230322,4100,8.54,20230102,11750,-62.13,20220712,1795,147.91,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230622,090535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,0,3,0.00,434140,98,0.19,4430,4430,4430,5750,3105,4430,4430.00,2.99,0,-33,4606,4517,4456,4367,4306,4487,4337,140,1322,500,3010,5,1,27922396,1237,-6.95,4.73,12,0.00,-637.00,937.00,11067,20220712,-59.97,3020,20221013,46.69,7500,-40.93,20230322,4100,8.05,20230102,11750,-62.30,20220712,1795,146.80,20220623,0.08,N,284620,500,139 억,,834363,N,N,0,N,00,N
|
|
20230621,160937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,-90,5,-1.99,227007995,51273,121.27,4545,4545,4395,5870,3165,4520,4427.44,2.98,0,3608,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1237,-6.95,4.73,12,0.18,-637.00,937.00,11067,20220712,-59.97,3020,20221013,46.69,7500,-40.93,20230322,4100,8.05,20230102,11750,-62.30,20220712,1795,146.80,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,150253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-110,5,-2.43,164105705,37029,87.58,4545,4545,4395,5870,3165,4520,4431.82,2.98,0,3888,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1231,-6.92,4.71,12,0.13,-637.00,937.00,11067,20220712,-60.15,3020,20221013,46.03,7500,-41.20,20230322,4100,7.56,20230102,11750,-62.47,20220712,1795,145.68,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,140415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,-100,5,-2.21,140840745,31754,75.10,4545,4545,4395,5870,3165,4520,4435.37,2.98,0,3924,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1234,-6.94,4.72,12,0.11,-637.00,937.00,11067,20220712,-60.06,3020,20221013,46.36,7500,-41.07,20230322,4100,7.80,20230102,11750,-62.38,20220712,1795,146.24,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,130155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,-100,5,-2.21,134167970,30245,71.54,4545,4545,4395,5870,3165,4520,4436.04,2.98,0,3302,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1234,-6.94,4.72,12,0.11,-637.00,937.00,11067,20220712,-60.06,3020,20221013,46.36,7500,-41.07,20230322,4100,7.80,20230102,11750,-62.38,20220712,1795,146.24,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,120741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,-90,5,-1.99,124167920,27988,66.20,4545,4545,4395,5870,3165,4520,4436.47,2.98,0,2798,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1237,-6.95,4.73,12,0.10,-637.00,937.00,11067,20220712,-59.97,3020,20221013,46.69,7500,-40.93,20230322,4100,8.05,20230102,11750,-62.30,20220712,1795,146.80,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,111038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,-75,5,-1.66,99524465,22432,53.06,4545,4545,4395,5870,3165,4520,4436.72,2.98,0,1778,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1241,-6.98,4.74,12,0.08,-637.00,937.00,11067,20220712,-59.84,3020,20221013,47.19,7500,-40.73,20230322,4100,8.41,20230102,11750,-62.17,20220712,1795,147.63,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4435,-85,5,-1.88,79597310,17936,42.42,4545,4545,4395,5870,3165,4520,4437.85,2.98,0,-348,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1238,-6.96,4.73,12,0.06,-637.00,937.00,11067,20220712,-59.93,3020,20221013,46.85,7500,-40.87,20230322,4100,8.17,20230102,11750,-62.26,20220712,1795,147.08,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230621,090950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4515,-5,5,-0.11,1545540,343,0.81,4545,4545,4500,5870,3165,4520,4505.95,2.98,0,-243,4716,4617,4536,4437,4356,4577,4397,140,1352,500,3070,5,1,27922396,1261,-7.09,4.82,12,0.00,-637.00,937.00,11067,20220712,-59.20,3020,20221013,49.50,7500,-39.80,20230322,4100,10.12,20230102,11750,-61.57,20220712,1795,151.53,20220623,0.08,N,284620,500,139 억,,830755,N,N,0,N,00,N
|
|
20230620,160543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4520,-65,5,-1.42,189896040,42180,85.99,4565,4635,4455,5960,3210,4585,4502.04,3.01,0,-7597,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1262,-7.10,4.82,12,0.15,-637.00,937.00,11067,20220712,-59.16,3020,20221013,49.67,7500,-39.73,20230322,4100,10.24,20230102,11750,-61.53,20220712,1795,151.81,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,150603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4515,-70,5,-1.53,172303665,38279,78.04,4565,4635,4455,5960,3210,4585,4501.26,3.01,0,-7450,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1261,-7.09,4.82,12,0.14,-637.00,937.00,11067,20220712,-59.20,3020,20221013,49.50,7500,-39.80,20230322,4100,10.12,20230102,11750,-61.57,20220712,1795,151.53,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,140545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4505,-80,5,-1.74,158507840,35216,71.80,4565,4635,4455,5960,3210,4585,4501.02,3.01,0,-6817,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1258,-7.07,4.81,12,0.13,-637.00,937.00,11067,20220712,-59.29,3020,20221013,49.17,7500,-39.93,20230322,4100,9.88,20230102,11750,-61.66,20220712,1795,150.97,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,130649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,-105,5,-2.29,154739105,34377,70.09,4565,4635,4455,5960,3210,4585,4501.24,3.01,0,-6967,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1251,-7.03,4.78,12,0.12,-637.00,937.00,11067,20220712,-59.52,3020,20221013,48.34,7500,-40.27,20230322,4100,9.27,20230102,11750,-61.87,20220712,1795,149.58,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,120730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4495,-90,5,-1.96,115479890,25604,52.20,4565,4635,4455,5960,3210,4585,4510.23,3.01,0,-4115,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1255,-7.06,4.80,12,0.09,-637.00,937.00,11067,20220712,-59.38,3020,20221013,48.84,7500,-40.07,20230322,4100,9.63,20230102,11750,-61.74,20220712,1795,150.42,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,110323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,-115,5,-2.51,102114670,22615,46.11,4565,4635,4455,5960,3210,4585,4515.35,3.01,0,-3971,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1248,-7.02,4.77,12,0.08,-637.00,937.00,11067,20220712,-59.61,3020,20221013,48.01,7500,-40.40,20230322,4100,9.02,20230102,11750,-61.96,20220712,1795,149.03,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,100451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4565,-20,5,-0.44,34437850,7556,15.40,4565,4635,4525,5960,3210,4585,4557.68,3.01,0,-2502,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1275,-7.17,4.87,12,0.03,-637.00,937.00,11067,20220712,-58.75,3020,20221013,51.16,7500,-39.13,20230322,4100,11.34,20230102,11750,-61.15,20220712,1795,154.32,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230620,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4590,5,2,0.11,8900055,1954,3.98,4565,4635,4525,5960,3210,4585,4554.79,3.01,0,-763,4835,4710,4555,4430,4275,4772,4492,140,1375,500,3110,5,1,27922396,1282,-7.21,4.90,12,0.01,-637.00,937.00,11067,20220712,-58.53,3020,20221013,51.99,7500,-38.80,20230322,4100,11.95,20230102,11750,-60.94,20220712,1795,155.71,20220623,0.08,N,284620,500,139 억,,839147,N,N,0,N,00,N
|
|
20230619,160722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4585,95,2,2.12,224270225,48902,135.22,4465,4680,4400,5830,3145,4490,4586.12,2.95,0,13063,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1280,-7.20,4.89,12,0.18,-637.00,937.00,11067,20220712,-58.57,3020,20221013,51.82,7500,-38.87,20230322,4100,11.83,20230102,11750,-60.98,20220712,1795,155.43,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,150533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4570,80,2,1.78,214719040,46815,129.45,4465,4680,4400,5830,3145,4490,4586.54,2.95,0,12760,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1276,-7.17,4.88,12,0.17,-637.00,937.00,11067,20220712,-58.71,3020,20221013,51.32,7500,-39.07,20230322,4100,11.46,20230102,11750,-61.11,20220712,1795,154.60,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,140711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4580,90,2,2.00,205062420,44704,123.61,4465,4680,4400,5830,3145,4490,4587.12,2.95,0,12272,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1279,-7.19,4.89,12,0.16,-637.00,937.00,11067,20220712,-58.62,3020,20221013,51.66,7500,-38.93,20230322,4100,11.71,20230102,11750,-61.02,20220712,1795,155.15,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,130951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4600,110,2,2.45,197737790,43106,119.19,4465,4680,4400,5830,3145,4490,4587.25,2.95,0,11976,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1284,-7.22,4.91,12,0.15,-637.00,937.00,11067,20220712,-58.43,3020,20221013,52.32,7500,-38.67,20230322,4100,12.20,20230102,11750,-60.85,20220712,1795,156.27,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,120321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4625,135,2,3.01,130080175,28531,78.89,4465,4645,4400,5830,3145,4490,4559.26,2.95,0,6065,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1291,-7.26,4.94,12,0.10,-637.00,937.00,11067,20220712,-58.21,3020,20221013,53.15,7500,-38.33,20230322,4100,12.80,20230102,11750,-60.64,20220712,1795,157.66,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,110706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4600,110,2,2.45,98899355,21778,60.22,4465,4620,4400,5830,3145,4490,4541.25,2.95,0,3352,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1284,-7.22,4.91,12,0.08,-637.00,937.00,11067,20220712,-58.43,3020,20221013,52.32,7500,-38.67,20230322,4100,12.20,20230102,11750,-60.85,20220712,1795,156.27,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4610,120,2,2.67,69472165,15391,42.56,4465,4610,4400,5830,3145,4490,4513.82,2.95,0,2939,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1287,-7.24,4.92,12,0.06,-637.00,937.00,11067,20220712,-58.34,3020,20221013,52.65,7500,-38.53,20230322,4100,12.44,20230102,11750,-60.77,20220712,1795,156.82,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230619,091038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4535,45,2,1.00,1344675,301,0.83,4465,4550,4450,5830,3145,4490,4467.36,2.95,0,-141,4650,4570,4460,4380,4270,4610,4420,140,1342,500,3050,5,1,27922396,1266,-7.12,4.84,12,0.00,-637.00,937.00,11067,20220712,-59.02,3020,20221013,50.17,7500,-39.53,20230322,4100,10.61,20230102,11750,-61.40,20220712,1795,152.65,20220623,0.09,N,284620,500,139 억,,824596,N,N,0,N,00,N
|
|
20230616,160123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4490,40,2,0.90,158701305,35665,77.79,4475,4540,4350,5780,3115,4450,4449.78,2.93,0,5772,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1254,-7.05,4.79,12,0.13,-637.00,937.00,11067,20220712,-59.43,3020,20221013,48.68,7500,-40.13,20230322,4100,9.51,20230102,11750,-61.79,20220712,1795,150.14,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,5,2,0.11,151475130,34046,74.26,4475,4540,4350,5780,3115,4450,4449.13,2.93,0,5610,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1244,-6.99,4.75,12,0.12,-637.00,937.00,11067,20220712,-59.75,3020,20221013,47.52,7500,-40.60,20230322,4100,8.66,20230102,11750,-62.09,20220712,1795,148.19,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,20,2,0.45,120593770,27110,59.13,4475,4540,4350,5780,3115,4450,4448.31,2.93,0,4567,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1248,-7.02,4.77,12,0.10,-637.00,937.00,11067,20220712,-59.61,3020,20221013,48.01,7500,-40.40,20230322,4100,9.02,20230102,11750,-61.96,20220712,1795,149.03,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,130319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,30,2,0.67,112163900,25228,55.02,4475,4540,4350,5780,3115,4450,4446.01,2.93,0,4494,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1251,-7.03,4.78,12,0.09,-637.00,937.00,11067,20220712,-59.52,3020,20221013,48.34,7500,-40.27,20230322,4100,9.27,20230102,11750,-61.87,20220712,1795,149.58,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,120402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,20,2,0.45,91956185,20716,45.18,4475,4540,4350,5780,3115,4450,4438.90,2.93,0,4075,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1248,-7.02,4.77,12,0.07,-637.00,937.00,11067,20220712,-59.61,3020,20221013,48.01,7500,-40.40,20230322,4100,9.02,20230102,11750,-61.96,20220712,1795,149.03,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,110719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,-25,5,-0.56,52929295,11984,26.14,4475,4475,4350,5780,3115,4450,4416.66,2.93,0,2117,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1236,-6.95,4.72,12,0.04,-637.00,937.00,11067,20220712,-60.02,3020,20221013,46.52,7500,-41.00,20230322,4100,7.93,20230102,11750,-62.34,20220712,1795,146.52,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,100904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4415,-35,5,-0.79,26195165,5940,12.96,4475,4475,4350,5780,3115,4450,4409.96,2.93,0,2677,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1233,-6.93,4.71,12,0.02,-637.00,937.00,11067,20220712,-60.11,3020,20221013,46.19,7500,-41.13,20230322,4100,7.68,20230102,11750,-62.43,20220712,1795,145.96,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230616,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,-10,5,-0.22,3734100,843,1.84,4475,4475,4350,5780,3115,4450,4429.54,2.93,0,-2,4656,4552,4471,4367,4286,4512,4327,140,1332,500,3020,5,1,27922396,1240,-6.97,4.74,12,0.00,-637.00,937.00,11067,20220712,-59.88,3020,20221013,47.02,7500,-40.80,20230322,4100,8.29,20230102,11750,-62.21,20220712,1795,147.35,20220623,0.09,N,284620,500,139 억,,818396,N,N,0,N,00,N
|
|
20230615,150733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,-95,5,-2.09,187645320,42276,63.83,4540,4575,4390,5900,3180,4540,4438.58,2.94,0,-1647,4710,4625,4500,4415,4290,4667,4457,140,1360,500,3080,5,1,27922396,1241,-6.98,4.74,12,0.15,-637.00,937.00,11067,20220712,-59.84,3020,20221013,47.19,7500,-40.73,20230322,4100,8.41,20230102,11750,-62.17,20220712,1795,147.63,20220623,0.12,N,284620,500,139 억,,820290,N,N,0,N,00,N
|
|
20230615,140320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4445,-95,5,-2.09,124460900,28012,42.30,4540,4575,4390,5900,3180,4540,4443.13,2.94,0,-4180,4710,4625,4500,4415,4290,4667,4457,140,1360,500,3080,5,1,27922396,1241,-6.98,4.74,12,0.10,-637.00,937.00,11067,20220712,-59.84,3020,20221013,47.19,7500,-40.73,20230322,4100,8.41,20230102,11750,-62.17,20220712,1795,147.63,20220623,0.12,N,284620,500,139 억,,820290,N,N,0,N,00,N
|
|
20230615,130447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,-110,5,-2.42,119306320,26853,40.55,4540,4575,4390,5900,3180,4540,4442.94,2.94,0,-3414,4710,4625,4500,4415,4290,4667,4457,140,1360,500,3080,5,1,27922396,1237,-6.95,4.73,12,0.10,-637.00,937.00,11067,20220712,-59.97,3020,20221013,46.69,7500,-40.93,20230322,4100,8.05,20230102,11750,-62.30,20220712,1795,146.80,20220623,0.12,N,284620,500,139 억,,820290,N,N,0,N,00,N
|
|
20230615,120155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-130,5,-2.86,98988995,22267,33.62,4540,4575,4390,5900,3180,4540,4445.55,2.94,0,-4306,4710,4625,4500,4415,4290,4667,4457,140,1360,500,3080,5,1,27922396,1231,-6.92,4.71,12,0.08,-637.00,937.00,11067,20220712,-60.15,3020,20221013,46.03,7500,-41.20,20230322,4100,7.56,20230102,11750,-62.47,20220712,1795,145.68,20220623,0.12,N,284620,500,139 억,,820290,N,N,0,N,00,N
|
|
20230615,110816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-145,5,-3.19,92786090,20860,31.50,4540,4575,4390,5900,3180,4540,4448.04,2.94,0,-4501,4710,4625,4500,4415,4290,4667,4457,140,1360,500,3080,5,1,27922396,1227,-6.90,4.69,12,0.07,-637.00,937.00,11067,20220712,-60.29,3020,20221013,45.53,7500,-41.40,20230322,4100,7.20,20230102,11750,-62.60,20220712,1795,144.85,20220623,0.12,N,284620,500,139 억,,820290,N,N,0,N,00,N
|
|
20230611,184456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4605,0,3,0.00,180680780,39524,84.02,4620,4685,4510,5980,3225,4605,4571.41,2.81,2286,1587,4771,4687,4641,4557,4511,4665,4535,140,1377,500,3130,5,1,27922396,1286,-7.23,4.91,12,0.14,-637.00,937.00,12156,20220608,-62.12,3020,20221013,52.48,7500,-38.60,20230322,4100,12.32,20230102,11750,-60.81,20220712,1795,156.55,20220623,0.15,N,284620,500,139 억,,783672,N,N,0,N,00,N
|