130 lines
54 KiB
CSV
130 lines
54 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
|
|
20231031,160923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1763,-49,5,-2.70,126141654,71280,326.58,1822,1825,1741,2355,1269,1812,1769.66,0.95,0,-21659,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,385,146.92,1.25,12,0.33,12.00,1409.00,3325,20230628,-46.98,1710,20231020,3.10,3325,-46.98,20230628,1710,3.10,20231020,3325,-46.98,20230628,1710,3.10,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,-63,5,-3.48,89644781,50539,231.55,1822,1825,1741,2355,1269,1812,1773.77,0.95,0,-21375,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,382,145.75,1.24,12,0.23,12.00,1409.00,3325,20230628,-47.40,1710,20231020,2.28,3325,-47.40,20230628,1710,2.28,20231020,3325,-47.40,20230628,1710,2.28,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,140939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1751,-61,5,-3.37,74742305,42017,192.51,1822,1825,1741,2355,1269,1812,1778.86,0.95,0,-18020,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,382,145.92,1.24,12,0.19,12.00,1409.00,3325,20230628,-47.34,1710,20231020,2.40,3325,-47.34,20230628,1710,2.40,20231020,3325,-47.34,20230628,1710,2.40,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1762,-50,5,-2.76,66529761,37340,171.08,1822,1825,1741,2355,1269,1812,1781.73,0.95,0,-16124,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,385,146.83,1.25,12,0.17,12.00,1409.00,3325,20230628,-47.01,1710,20231020,3.04,3325,-47.01,20230628,1710,3.04,20231020,3325,-47.01,20230628,1710,3.04,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1758,-54,5,-2.98,50650593,28307,129.69,1822,1825,1758,2355,1269,1812,1789.33,0.95,0,-13983,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,384,146.50,1.25,12,0.13,12.00,1409.00,3325,20230628,-47.13,1710,20231020,2.81,3325,-47.13,20230628,1710,2.81,20231020,3325,-47.13,20230628,1710,2.81,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1801,-11,5,-0.61,30407660,16870,77.29,1822,1825,1788,2355,1269,1812,1802.47,0.95,0,-7714,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,393,150.08,1.28,12,0.08,12.00,1409.00,3325,20230628,-45.83,1710,20231020,5.32,3325,-45.83,20230628,1710,5.32,20231020,3325,-45.83,20230628,1710,5.32,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,100939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1803,-9,5,-0.50,22918509,12686,58.12,1822,1825,1788,2355,1269,1812,1806.60,0.95,0,-3590,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,394,150.25,1.28,12,0.06,12.00,1409.00,3325,20230628,-45.77,1710,20231020,5.44,3325,-45.77,20230628,1710,5.44,20231020,3325,-45.77,20230628,1710,5.44,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231031,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,13,2,0.72,7879433,4340,19.88,1822,1825,1810,2355,1269,1812,1815.54,0.95,0,256,1878,1844,1798,1764,1718,1862,1782,22,543,100,1260,1,1,21836250,399,152.08,1.30,12,0.02,12.00,1409.00,3325,20230628,-45.11,1710,20231020,6.73,3325,-45.11,20230628,1710,6.73,20231020,3325,-45.11,20230628,1710,6.73,20231020,4.25,N,187660,100,21 억,,208400,N,N,0,N,00,N
|
|
20231030,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1812,32,2,1.80,38718903,21541,32.81,1780,1832,1752,2310,1246,1780,1797.45,0.97,0,-4067,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,396,151.00,1.29,12,0.10,12.00,1409.00,3325,20230628,-45.50,1710,20231020,5.96,3325,-45.50,20230628,1710,5.96,20231020,3325,-45.50,20230628,1710,5.96,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1811,31,2,1.74,29272458,16272,24.78,1780,1832,1752,2310,1246,1780,1798.95,0.97,0,-3939,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,395,150.92,1.29,12,0.07,12.00,1409.00,3325,20230628,-45.53,1710,20231020,5.91,3325,-45.53,20230628,1710,5.91,20231020,3325,-45.53,20230628,1710,5.91,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1815,35,2,1.97,27392339,15231,23.20,1780,1832,1752,2310,1246,1780,1798.46,0.97,0,-3702,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,396,151.25,1.29,12,0.07,12.00,1409.00,3325,20230628,-45.41,1710,20231020,6.14,3325,-45.41,20230628,1710,6.14,20231020,3325,-45.41,20230628,1710,6.14,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,45,2,2.53,25679569,14289,21.76,1780,1832,1752,2310,1246,1780,1797.16,0.97,0,-3591,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,399,152.08,1.30,12,0.07,12.00,1409.00,3325,20230628,-45.11,1710,20231020,6.73,3325,-45.11,20230628,1710,6.73,20231020,3325,-45.11,20230628,1710,6.73,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,120856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,11,2,0.62,10867098,6118,9.32,1780,1810,1752,2310,1246,1780,1776.25,0.97,0,-2227,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,391,149.25,1.27,12,0.03,12.00,1409.00,3325,20230628,-46.14,1710,20231020,4.74,3325,-46.14,20230628,1710,4.74,20231020,3325,-46.14,20230628,1710,4.74,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,11,2,0.62,9684143,5457,8.31,1780,1810,1752,2310,1246,1780,1774.63,0.97,0,-2175,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,391,149.25,1.27,12,0.02,12.00,1409.00,3325,20230628,-46.14,1710,20231020,4.74,3325,-46.14,20230628,1710,4.74,20231020,3325,-46.14,20230628,1710,4.74,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,100855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1772,-8,5,-0.45,7906575,4458,6.79,1780,1810,1752,2310,1246,1780,1773.57,0.97,0,-2348,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,387,147.67,1.26,12,0.02,12.00,1409.00,3325,20230628,-46.71,1710,20231020,3.63,3325,-46.71,20230628,1710,3.63,20231020,3325,-46.71,20230628,1710,3.63,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231030,090852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1758,-22,5,-1.24,4142960,2325,3.54,1780,1810,1758,2310,1246,1780,1781.92,0.97,0,-786,1825,1802,1766,1743,1707,1814,1755,22,530,100,1240,1,1,21836250,384,146.50,1.25,12,0.01,12.00,1409.00,3325,20230628,-47.13,1710,20231020,2.81,3325,-47.13,20230628,1710,2.81,20231020,3325,-47.13,20230628,1710,2.81,20231020,4.27,N,187660,100,21 억,,212468,N,N,0,N,00,N
|
|
20231027,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1780,5,2,0.28,115299642,65614,163.89,1756,1789,1730,2305,1243,1775,1757.24,0.88,0,20186,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,389,148.33,1.26,12,0.30,12.00,1409.00,3325,20230628,-46.47,1710,20231020,4.09,3325,-46.47,20230628,1710,4.09,20231020,3325,-46.47,20230628,1710,4.09,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1763,-12,5,-0.68,113012256,64328,160.68,1756,1789,1730,2305,1243,1775,1756.81,0.88,0,20439,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,385,146.92,1.25,12,0.29,12.00,1409.00,3325,20230628,-46.98,1710,20231020,3.10,3325,-46.98,20230628,1710,3.10,20231020,3325,-46.98,20230628,1710,3.10,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,-11,5,-0.62,104881167,59697,149.11,1756,1789,1730,2305,1243,1775,1756.89,0.88,0,21135,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,385,147.00,1.25,12,0.27,12.00,1409.00,3325,20230628,-46.95,1710,20231020,3.16,3325,-46.95,20230628,1710,3.16,20231020,3325,-46.95,20230628,1710,3.16,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,130844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1779,4,2,0.23,96682198,55021,137.43,1756,1789,1730,2305,1243,1775,1757.19,0.88,0,19766,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,388,148.25,1.26,12,0.25,12.00,1409.00,3325,20230628,-46.50,1710,20231020,4.04,3325,-46.50,20230628,1710,4.04,20231020,3325,-46.50,20230628,1710,4.04,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1788,13,2,0.73,91025697,51829,129.46,1756,1789,1730,2305,1243,1775,1756.27,0.88,0,21510,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,390,149.00,1.27,12,0.24,12.00,1409.00,3325,20230628,-46.23,1710,20231020,4.56,3325,-46.23,20230628,1710,4.56,20231020,3325,-46.23,20230628,1710,4.56,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,-5,5,-0.28,72598651,41432,103.49,1756,1774,1730,2305,1243,1775,1752.24,0.88,0,18271,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,387,147.50,1.26,12,0.19,12.00,1409.00,3325,20230628,-46.77,1710,20231020,3.51,3325,-46.77,20230628,1710,3.51,20231020,3325,-46.77,20230628,1710,3.51,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1739,-36,5,-2.03,26414798,15132,37.80,1756,1774,1730,2305,1243,1775,1745.63,0.88,0,-5783,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,380,144.92,1.23,12,0.07,12.00,1409.00,3325,20230628,-47.70,1710,20231020,1.70,3325,-47.70,20230628,1710,1.70,20231020,3325,-47.70,20230628,1710,1.70,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231027,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1762,-13,5,-0.73,3564329,2029,5.07,1756,1774,1756,2305,1243,1775,1756.69,0.88,0,923,1853,1813,1779,1739,1705,1834,1760,22,530,100,1240,1,1,21836250,385,146.83,1.25,12,0.01,12.00,1409.00,3325,20230628,-47.01,1710,20231020,3.04,3325,-47.01,20230628,1710,3.04,20231020,3325,-47.01,20230628,1710,3.04,20231020,4.25,N,187660,100,21 억,,191533,N,N,0,N,00,N
|
|
20231026,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1775,-41,5,-2.26,68499671,38684,118.82,1774,1819,1745,2360,1272,1816,1770.75,0.92,0,-8817,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,388,147.92,1.26,12,0.18,12.00,1409.00,3325,20230628,-46.62,1710,20231020,3.80,3325,-46.62,20230628,1710,3.80,20231020,3325,-46.62,20230628,1710,3.80,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,-40,5,-2.20,65186286,36817,113.08,1774,1819,1745,2360,1272,1816,1770.55,0.92,0,-7983,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,388,148.00,1.26,12,0.17,12.00,1409.00,3325,20230628,-46.59,1710,20231020,3.86,3325,-46.59,20230628,1710,3.86,20231020,3325,-46.59,20230628,1710,3.86,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,140841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1757,-59,5,-3.25,50341353,28353,87.09,1774,1819,1757,2360,1272,1816,1775.52,0.92,0,-7277,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,384,146.42,1.25,12,0.13,12.00,1409.00,3325,20230628,-47.16,1710,20231020,2.75,3325,-47.16,20230628,1710,2.75,20231020,3325,-47.16,20230628,1710,2.75,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,130840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,-51,5,-2.81,40312130,22652,69.58,1774,1819,1764,2360,1272,1816,1779.63,0.92,0,-6785,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,385,147.08,1.25,12,0.10,12.00,1409.00,3325,20230628,-46.92,1710,20231020,3.22,3325,-46.92,20230628,1710,3.22,20231020,3325,-46.92,20230628,1710,3.22,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,120835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,-26,5,-1.43,21687869,12152,37.33,1774,1819,1774,2360,1272,1816,1784.72,0.92,0,-3743,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,391,149.17,1.27,12,0.06,12.00,1409.00,3325,20230628,-46.17,1710,20231020,4.68,3325,-46.17,20230628,1710,4.68,20231020,3325,-46.17,20230628,1710,4.68,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,-23,5,-1.27,15587273,8725,26.80,1774,1819,1774,2360,1272,1816,1786.51,0.92,0,-1828,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,392,149.42,1.27,12,0.04,12.00,1409.00,3325,20230628,-46.08,1710,20231020,4.85,3325,-46.08,20230628,1710,4.85,20231020,3325,-46.08,20230628,1710,4.85,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1798,-18,5,-0.99,9130156,5103,15.67,1774,1819,1774,2360,1272,1816,1789.17,0.92,0,-1624,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,393,149.83,1.28,12,0.02,12.00,1409.00,3325,20230628,-45.92,1710,20231020,5.15,3325,-45.92,20230628,1710,5.15,20231020,3325,-45.92,20230628,1710,5.15,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231026,090841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1812,-4,5,-0.22,1751950,985,3.03,1774,1812,1774,2360,1272,1816,1778.63,0.92,0,-109,1876,1845,1821,1790,1766,1861,1806,22,544,100,1270,1,1,21836250,396,151.00,1.29,12,0.00,12.00,1409.00,3325,20230628,-45.50,1710,20231020,5.96,3325,-45.50,20230628,1710,5.96,20231020,3325,-45.50,20230628,1710,5.96,20231020,4.32,N,187660,100,21 억,,201050,N,N,0,N,00,N
|
|
20231025,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1816,3,2,0.17,58962992,32253,45.00,1797,1852,1797,2355,1270,1813,1828.19,0.93,0,-3660,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,397,151.33,1.29,12,0.15,12.00,1409.00,3325,20230628,-45.38,1710,20231020,6.20,3325,-45.38,20230628,1710,6.20,20231020,3325,-45.38,20230628,1710,6.20,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,19,2,1.05,55988015,30617,42.72,1797,1852,1797,2355,1270,1813,1828.66,0.93,0,-3831,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,400,152.67,1.30,12,0.14,12.00,1409.00,3325,20230628,-44.90,1710,20231020,7.13,3325,-44.90,20230628,1710,7.13,20231020,3325,-44.90,20230628,1710,7.13,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,140837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,32,2,1.77,40007304,21872,30.52,1797,1852,1797,2355,1270,1813,1829.16,0.93,0,-5206,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,403,153.75,1.31,12,0.10,12.00,1409.00,3325,20230628,-44.51,1710,20231020,7.89,3325,-44.51,20230628,1710,7.89,20231020,3325,-44.51,20230628,1710,7.89,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,130838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1838,25,2,1.38,33204093,18173,25.35,1797,1852,1797,2355,1270,1813,1827.11,0.93,0,-2478,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,401,153.17,1.30,12,0.08,12.00,1409.00,3325,20230628,-44.72,1710,20231020,7.49,3325,-44.72,20230628,1710,7.49,20231020,3325,-44.72,20230628,1710,7.49,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,120839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1836,23,2,1.27,29640355,16231,22.65,1797,1852,1797,2355,1270,1813,1826.16,0.93,0,-1333,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,401,153.00,1.30,12,0.07,12.00,1409.00,3325,20230628,-44.78,1710,20231020,7.37,3325,-44.78,20230628,1710,7.37,20231020,3325,-44.78,20230628,1710,7.37,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1827,14,2,0.77,20450527,11208,15.64,1797,1852,1797,2355,1270,1813,1824.64,0.93,0,-1625,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,399,152.25,1.30,12,0.05,12.00,1409.00,3325,20230628,-45.05,1710,20231020,6.84,3325,-45.05,20230628,1710,6.84,20231020,3325,-45.05,20230628,1710,6.84,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,100843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,17,2,0.94,13630909,7465,10.42,1797,1852,1797,2355,1270,1813,1825.98,0.93,0,-1459,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,400,152.50,1.30,12,0.03,12.00,1409.00,3325,20230628,-44.96,1710,20231020,7.02,3325,-44.96,20230628,1710,7.02,20231020,3325,-44.96,20230628,1710,7.02,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231025,090837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,19,2,1.05,8356285,4574,6.38,1797,1852,1797,2355,1270,1813,1826.91,0.93,0,-1058,1881,1846,1787,1752,1693,1864,1770,22,542,100,1260,1,1,21836250,400,152.67,1.30,12,0.02,12.00,1409.00,3325,20230628,-44.90,1710,20231020,7.13,3325,-44.90,20230628,1710,7.13,20231020,3325,-44.90,20230628,1710,7.13,20231020,4.40,N,187660,100,21 억,,203763,N,N,0,N,00,N
|
|
20231024,160820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1813,51,2,2.89,126385098,71667,134.20,1762,1822,1728,2290,1234,1762,1763.50,0.91,0,5247,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,396,151.08,1.29,12,0.33,12.00,1409.00,3325,20230628,-45.47,1710,20231020,6.02,3325,-45.47,20230628,1710,6.02,20231020,3325,-45.47,20230628,1710,6.02,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,150834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1815,53,2,3.01,122421803,69481,130.11,1762,1822,1728,2290,1234,1762,1761.95,0.91,0,5032,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,396,151.25,1.29,12,0.32,12.00,1409.00,3325,20230628,-45.41,1710,20231020,6.14,3325,-45.41,20230628,1710,6.14,20231020,3325,-45.41,20230628,1710,6.14,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1801,39,2,2.21,110322059,62768,117.54,1762,1801,1728,2290,1234,1762,1757.62,0.91,0,4124,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,393,150.08,1.28,12,0.29,12.00,1409.00,3325,20230628,-45.83,1710,20231020,5.32,3325,-45.83,20230628,1710,5.32,20231020,3325,-45.83,20230628,1710,5.32,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1774,12,2,0.68,78775384,45149,84.55,1762,1786,1728,2290,1234,1762,1744.79,0.91,0,-11279,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,387,147.83,1.26,12,0.21,12.00,1409.00,3325,20230628,-46.65,1710,20231020,3.74,3325,-46.65,20230628,1710,3.74,20231020,3325,-46.65,20230628,1710,3.74,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,120832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1757,-5,5,-0.28,75378543,43216,80.93,1762,1786,1728,2290,1234,1762,1744.23,0.91,0,-11584,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,384,146.42,1.25,12,0.20,12.00,1409.00,3325,20230628,-47.16,1710,20231020,2.75,3325,-47.16,20230628,1710,2.75,20231020,3325,-47.16,20230628,1710,2.75,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1743,-19,5,-1.08,66287320,38023,71.20,1762,1786,1728,2290,1234,1762,1743.35,0.91,0,-13724,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,381,145.25,1.24,12,0.17,12.00,1409.00,3325,20230628,-47.58,1710,20231020,1.93,3325,-47.58,20230628,1710,1.93,20231020,3325,-47.58,20230628,1710,1.93,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,-25,5,-1.42,45787019,26195,49.05,1762,1786,1737,2290,1234,1762,1747.93,0.91,0,-6702,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,379,144.75,1.23,12,0.12,12.00,1409.00,3325,20230628,-47.76,1710,20231020,1.58,3325,-47.76,20230628,1710,1.58,20231020,3325,-47.76,20230628,1710,1.58,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231024,090826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1784,22,2,1.25,6638644,3755,7.03,1762,1786,1762,2290,1234,1762,1767.95,0.91,0,477,1833,1797,1759,1723,1685,1815,1741,22,528,100,1230,1,1,21836250,390,148.67,1.27,12,0.02,12.00,1409.00,3325,20230628,-46.35,1710,20231020,4.33,3325,-46.35,20230628,1710,4.33,20231020,3325,-46.35,20230628,1710,4.33,20231020,4.44,N,187660,100,21 억,,198309,N,N,0,N,00,N
|
|
20231023,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1762,-3,5,-0.17,93038048,52837,35.42,1721,1795,1721,2290,1236,1765,1760.85,0.85,0,13485,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,385,146.83,1.25,12,0.24,12.00,1409.00,3325,20230628,-47.01,1710,20231020,3.04,3325,-47.01,20230628,1710,3.04,20231020,3325,-47.01,20230628,1710,3.04,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,150820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,2,2,0.11,85532420,48581,32.56,1721,1795,1721,2290,1236,1765,1760.61,0.85,0,12638,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,386,147.25,1.25,12,0.22,12.00,1409.00,3325,20230628,-46.86,1710,20231020,3.33,3325,-46.86,20230628,1710,3.33,20231020,3325,-46.86,20230628,1710,3.33,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1776,11,2,0.62,78985326,44876,30.08,1721,1795,1721,2290,1236,1765,1760.08,0.85,0,13242,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,388,148.00,1.26,12,0.21,12.00,1409.00,3325,20230628,-46.59,1710,20231020,3.86,3325,-46.59,20230628,1710,3.86,20231020,3325,-46.59,20230628,1710,3.86,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1766,1,2,0.06,70572844,40120,26.89,1721,1795,1721,2290,1236,1765,1759.04,0.85,0,13310,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,386,147.17,1.25,12,0.18,12.00,1409.00,3325,20230628,-46.89,1710,20231020,3.27,3325,-46.89,20230628,1710,3.27,20231020,3325,-46.89,20230628,1710,3.27,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1771,6,2,0.34,63706891,36234,24.29,1721,1795,1721,2290,1236,1765,1758.21,0.85,0,15767,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,387,147.58,1.26,12,0.17,12.00,1409.00,3325,20230628,-46.74,1710,20231020,3.57,3325,-46.74,20230628,1710,3.57,20231020,3325,-46.74,20230628,1710,3.57,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,110812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1781,16,2,0.91,57547536,32767,21.96,1721,1795,1721,2290,1236,1765,1756.27,0.85,0,16535,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,389,148.42,1.26,12,0.15,12.00,1409.00,3325,20230628,-46.44,1710,20231020,4.15,3325,-46.44,20230628,1710,4.15,20231020,3325,-46.44,20230628,1710,4.15,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,100807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1774,9,2,0.51,44157786,25266,16.94,1721,1795,1721,2290,1236,1765,1747.72,0.85,0,14981,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,387,147.83,1.26,12,0.12,12.00,1409.00,3325,20230628,-46.65,1710,20231020,3.74,3325,-46.65,20230628,1710,3.74,20231020,3325,-46.65,20230628,1710,3.74,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231023,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1753,-12,5,-0.68,14798272,8576,5.75,1721,1785,1721,2290,1236,1765,1725.54,0.85,0,971,1895,1830,1770,1705,1645,1800,1675,22,525,100,1230,1,1,21836250,383,146.08,1.24,12,0.04,12.00,1409.00,3325,20230628,-47.28,1710,20231020,2.51,3325,-47.28,20230628,1710,2.51,20231020,3325,-47.28,20230628,1710,2.51,20231020,4.51,N,187660,100,21 억,,185279,N,N,0,N,00,N
|
|
20231020,160812,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1765,-73,5,-3.97,264239007,148904,91.16,1821,1835,1710,2385,1287,1838,1774.56,0.76,0,18919,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,385,147.08,1.25,12,0.68,12.00,1409.00,3325,20230628,-46.92,1710,20231020,3.22,3325,-46.92,20230628,1710,3.22,20231020,3325,-46.92,20230628,1710,3.22,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,150811,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1790,-48,5,-2.61,224138381,126224,77.27,1821,1835,1710,2385,1287,1838,1775.72,0.76,0,15571,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,391,149.17,1.27,12,0.58,12.00,1409.00,3325,20230628,-46.17,1710,20231020,4.68,3325,-46.17,20230628,1710,4.68,20231020,3325,-46.17,20230628,1710,4.68,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,140818,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1811,-27,5,-1.47,214786823,121013,74.08,1821,1835,1710,2385,1287,1838,1774.91,0.76,0,17327,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,395,150.92,1.29,12,0.55,12.00,1409.00,3325,20230628,-45.53,1710,20231020,5.91,3325,-45.53,20230628,1710,5.91,20231020,3325,-45.53,20230628,1710,5.91,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,130756,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1797,-41,5,-2.23,185723939,104864,64.20,1821,1835,1710,2385,1287,1838,1771.09,0.76,0,1686,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,392,149.75,1.28,12,0.48,12.00,1409.00,3325,20230628,-45.95,1710,20231020,5.09,3325,-45.95,20230628,1710,5.09,20231020,3325,-45.95,20230628,1710,5.09,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,120806,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1798,-40,5,-2.18,177563207,100325,61.42,1821,1835,1710,2385,1287,1838,1769.88,0.76,0,1554,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,393,149.83,1.28,12,0.46,12.00,1409.00,3325,20230628,-45.92,1710,20231020,5.15,3325,-45.92,20230628,1710,5.15,20231020,3325,-45.92,20230628,1710,5.15,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,110815,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1776,-62,5,-3.37,133898681,75744,46.37,1821,1835,1710,2385,1287,1838,1767.78,0.76,0,-3798,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,388,148.00,1.26,12,0.35,12.00,1409.00,3325,20230628,-46.59,1710,20231020,3.86,3325,-46.59,20230628,1710,3.86,20231020,3325,-46.59,20230628,1710,3.86,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,100806,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1766,-72,5,-3.92,103207377,58351,35.72,1821,1835,1710,2385,1287,1838,1768.73,0.76,0,-2772,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,386,147.17,1.25,12,0.27,12.00,1409.00,3325,20230628,-46.89,1710,20231020,3.27,3325,-46.89,20230628,1710,3.27,20231020,3325,-46.89,20230628,1710,3.27,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231020,090808,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1798,-40,5,-2.18,9522081,5268,3.22,1821,1835,1798,2385,1287,1838,1807.53,0.76,0,1469,1918,1878,1839,1799,1760,1858,1779,22,547,100,1280,1,1,21836250,393,149.83,1.28,12,0.02,12.00,1409.00,3325,20230628,-45.92,1798,20231020,0.00,3325,-45.92,20230628,1798,0.00,20231020,3325,-45.92,20230628,1798,0.00,20231020,4.57,N,187660,100,21 억,,166685,N,N,0,N,00,N
|
|
20231019,160804,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1838,-45,5,-2.39,293653955,161584,120.50,1852,1879,1800,2445,1319,1883,1817.33,0.83,0,-15496,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,401,153.17,1.30,12,0.74,12.00,1409.00,3325,20230628,-44.72,1800,20231019,2.11,3325,-44.72,20230628,1800,2.11,20231019,3325,-44.72,20230628,1800,2.11,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,150757,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1820,-63,5,-3.35,274265378,150985,112.59,1852,1879,1800,2445,1319,1883,1816.51,0.83,0,-13571,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,397,151.67,1.29,12,0.69,12.00,1409.00,3325,20230628,-45.26,1800,20231019,1.11,3325,-45.26,20230628,1800,1.11,20231019,3325,-45.26,20230628,1800,1.11,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,140807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1802,-81,5,-4.30,238160759,130964,97.66,1852,1879,1801,2445,1319,1883,1818.52,0.83,0,-11366,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,393,150.17,1.28,12,0.60,12.00,1409.00,3325,20230628,-45.80,1801,20231019,0.06,3325,-45.80,20230628,1801,0.06,20231019,3325,-45.80,20230628,1801,0.06,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,130759,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1815,-68,5,-3.61,217426090,119480,89.10,1852,1879,1801,2445,1319,1883,1819.77,0.83,0,-11060,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,396,151.25,1.29,12,0.55,12.00,1409.00,3325,20230628,-45.41,1801,20231019,0.78,3325,-45.41,20230628,1801,0.78,20231019,3325,-45.41,20230628,1801,0.78,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,120806,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1814,-69,5,-3.66,199778282,109727,81.82,1852,1879,1801,2445,1319,1883,1820.68,0.83,0,-11220,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,396,151.17,1.29,12,0.50,12.00,1409.00,3325,20230628,-45.44,1801,20231019,0.72,3325,-45.44,20230628,1801,0.72,20231019,3325,-45.44,20230628,1801,0.72,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,110802,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1809,-74,5,-3.93,178095739,97762,72.90,1852,1879,1801,2445,1319,1883,1821.73,0.83,0,-9399,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,395,150.75,1.28,12,0.45,12.00,1409.00,3325,20230628,-45.59,1801,20231019,0.44,3325,-45.59,20230628,1801,0.44,20231019,3325,-45.59,20230628,1801,0.44,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,100754,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1821,-62,5,-3.29,126800092,69407,51.76,1852,1879,1801,2445,1319,1883,1826.91,0.83,0,-12188,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,398,151.75,1.29,12,0.32,12.00,1409.00,3325,20230628,-45.23,1801,20231019,1.11,3325,-45.23,20230628,1801,1.11,20231019,3325,-45.23,20230628,1801,1.11,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231019,090805,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1834,-49,5,-2.60,45867600,24831,18.52,1852,1879,1834,2445,1319,1883,1847.19,0.83,0,-7707,1963,1923,1900,1860,1837,1911,1848,22,562,100,1310,1,1,21836250,400,152.83,1.30,12,0.11,12.00,1409.00,3325,20230628,-44.84,1834,20231019,0.00,3325,-44.84,20230628,1834,0.00,20231019,3325,-44.84,20230628,1834,0.00,20231019,4.60,N,187660,100,21 억,,181663,N,N,0,N,00,N
|
|
20231018,160808,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1883,-18,5,-0.95,250320037,131983,192.63,1940,1940,1877,2470,1331,1901,1896.76,0.93,0,-21440,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,411,156.92,1.34,12,0.60,12.00,1409.00,3325,20230628,-43.37,1877,20231018,0.32,3325,-43.37,20230628,1877,0.32,20231018,3325,-43.37,20230628,1877,0.32,20231018,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,150800,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1893,-8,5,-0.42,229684781,121023,176.63,1940,1940,1877,2470,1331,1901,1897.86,0.93,0,-21191,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,413,157.75,1.34,12,0.55,12.00,1409.00,3325,20230628,-43.07,1877,20231018,0.85,3325,-43.07,20230628,1877,0.85,20231018,3325,-43.07,20230628,1877,0.85,20231018,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,140748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,-6,5,-0.32,155316579,81616,119.12,1940,1940,1887,2470,1331,1901,1903.02,0.93,0,-22117,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,414,157.92,1.34,12,0.37,12.00,1409.00,3325,20230628,-43.01,1880,20231016,0.80,3325,-43.01,20230628,1880,0.80,20231016,3325,-43.01,20230628,1880,0.80,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,6,2,0.32,139897033,73495,107.27,1940,1940,1887,2470,1331,1901,1903.49,0.93,0,-16359,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,416,158.92,1.35,12,0.34,12.00,1409.00,3325,20230628,-42.65,1880,20231016,1.44,3325,-42.65,20230628,1880,1.44,20231016,3325,-42.65,20230628,1880,1.44,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,2,2,0.11,136393236,71651,104.57,1940,1940,1887,2470,1331,1901,1903.58,0.93,0,-14857,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,416,158.58,1.35,12,0.33,12.00,1409.00,3325,20230628,-42.77,1880,20231016,1.22,3325,-42.77,20230628,1880,1.22,20231016,3325,-42.77,20230628,1880,1.22,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,110754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1901,0,3,0.00,117242756,61588,89.89,1940,1940,1887,2470,1331,1901,1903.66,0.93,0,-13179,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,415,158.42,1.35,12,0.28,12.00,1409.00,3325,20230628,-42.83,1880,20231016,1.12,3325,-42.83,20230628,1880,1.12,20231016,3325,-42.83,20230628,1880,1.12,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,100803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1897,-4,5,-0.21,79451943,41622,60.75,1940,1940,1895,2470,1331,1901,1908.89,0.93,0,-13380,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,414,158.08,1.35,12,0.19,12.00,1409.00,3325,20230628,-42.95,1880,20231016,0.90,3325,-42.95,20230628,1880,0.90,20231016,3325,-42.95,20230628,1880,0.90,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231018,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,29,2,1.53,11539236,6008,8.77,1940,1940,1910,2470,1331,1901,1920.65,0.93,0,136,1965,1932,1912,1879,1859,1949,1896,22,569,100,1330,1,1,21836250,421,160.83,1.37,12,0.03,12.00,1409.00,3325,20230628,-41.95,1880,20231016,2.66,3325,-41.95,20230628,1880,2.66,20231016,3325,-41.95,20230628,1880,2.66,20231016,4.65,N,187660,100,21 억,,203104,N,N,0,N,00,N
|
|
20231017,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1901,6,2,0.32,126628839,66012,32.48,1892,1945,1892,2460,1327,1895,1918.27,0.92,0,735,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,415,158.42,1.35,12,0.30,12.00,1409.00,3325,20230628,-42.83,1880,20231016,1.12,3325,-42.83,20230628,1880,1.12,20231016,3325,-42.83,20230628,1880,1.12,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,17,2,0.90,120324864,62700,30.85,1892,1945,1892,2460,1327,1895,1919.06,0.92,0,-341,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,418,159.33,1.36,12,0.29,12.00,1409.00,3325,20230628,-42.50,1880,20231016,1.70,3325,-42.50,20230628,1880,1.70,20231016,3325,-42.50,20230628,1880,1.70,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,140800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,18,2,0.95,101302177,52724,25.94,1892,1945,1892,2460,1327,1895,1921.37,0.92,0,-300,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,418,159.42,1.36,12,0.24,12.00,1409.00,3325,20230628,-42.47,1880,20231016,1.76,3325,-42.47,20230628,1880,1.76,20231016,3325,-42.47,20230628,1880,1.76,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,130753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,34,2,1.79,80118946,41638,20.49,1892,1945,1892,2460,1327,1895,1924.18,0.92,0,2937,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,421,160.75,1.37,12,0.19,12.00,1409.00,3325,20230628,-41.98,1880,20231016,2.61,3325,-41.98,20230628,1880,2.61,20231016,3325,-41.98,20230628,1880,2.61,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,120758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1933,38,2,2.01,74926696,38940,19.16,1892,1945,1892,2460,1327,1895,1924.16,0.92,0,4508,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,422,161.08,1.37,12,0.18,12.00,1409.00,3325,20230628,-41.86,1880,20231016,2.82,3325,-41.86,20230628,1880,2.82,20231016,3325,-41.86,20230628,1880,2.82,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,110749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,43,2,2.27,59727430,31076,15.29,1892,1945,1892,2460,1327,1895,1921.98,0.92,0,5575,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,423,161.50,1.38,12,0.14,12.00,1409.00,3325,20230628,-41.71,1880,20231016,3.09,3325,-41.71,20230628,1880,3.09,20231016,3325,-41.71,20230628,1880,3.09,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,100743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1925,30,2,1.58,40214900,21007,10.34,1892,1945,1892,2460,1327,1895,1914.36,0.92,0,6008,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,420,160.42,1.37,12,0.10,12.00,1409.00,3325,20230628,-42.11,1880,20231016,2.39,3325,-42.11,20230628,1880,2.39,20231016,3325,-42.11,20230628,1880,2.39,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231017,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1901,6,2,0.32,8093169,4276,2.10,1892,1910,1892,2460,1327,1895,1892.70,0.92,0,288,2005,1950,1915,1860,1825,1932,1842,22,565,100,1320,1,1,21836250,415,158.42,1.35,12,0.02,12.00,1409.00,3325,20230628,-42.83,1880,20231016,1.12,3325,-42.83,20230628,1880,1.12,20231016,3325,-42.83,20230628,1880,1.12,20231016,4.69,N,187660,100,21 억,,201606,N,N,0,N,00,N
|
|
20231016,160751,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1895,-78,5,-3.95,383983214,201318,239.64,1970,1970,1880,2560,1382,1973,1907.35,1.02,0,-19959,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,414,157.92,1.34,12,0.92,12.00,1409.00,3325,20230628,-43.01,1880,20231016,0.80,3325,-43.01,20230628,1880,0.80,20231016,3325,-43.01,20230628,1880,0.80,20231016,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,150750,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1895,-78,5,-3.95,348392194,182500,217.24,1970,1970,1880,2560,1382,1973,1909.00,1.02,0,-20311,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,414,157.92,1.34,12,0.84,12.00,1409.00,3325,20230628,-43.01,1880,20231016,0.80,3325,-43.01,20230628,1880,0.80,20231016,3325,-43.01,20230628,1880,0.80,20231016,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,140751,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1904,-69,5,-3.50,279500148,146064,173.87,1970,1970,1893,2560,1382,1973,1913.55,1.02,0,-18908,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,416,158.67,1.35,12,0.67,12.00,1409.00,3325,20230628,-42.74,1893,20231016,0.58,3325,-42.74,20230628,1893,0.58,20231016,3325,-42.74,20230628,1893,0.58,20231016,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,130746,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1904,-69,5,-3.50,243072477,126855,151.01,1970,1970,1895,2560,1382,1973,1916.14,1.02,0,-13731,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,416,158.67,1.35,12,0.58,12.00,1409.00,3325,20230628,-42.74,1895,20231016,0.47,3325,-42.74,20230628,1895,0.47,20231016,3325,-42.74,20230628,1895,0.47,20231016,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,120746,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1898,-75,5,-3.80,201890357,105153,125.17,1970,1970,1897,2560,1382,1973,1919.97,1.02,0,-12594,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,414,158.17,1.35,12,0.48,12.00,1409.00,3325,20230628,-42.92,1897,20231016,0.05,3325,-42.92,20230628,1897,0.05,20231016,3325,-42.92,20230628,1897,0.05,20231016,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,110742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,-58,5,-2.94,121300526,62840,74.80,1970,1970,1915,2560,1382,1973,1930.31,1.02,0,-8607,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,418,159.58,1.36,12,0.29,12.00,1409.00,3325,20230628,-42.41,1900,20221013,0.79,3325,-42.41,20230628,1900,0.79,20230103,3325,-42.41,20230628,1900,0.79,20230103,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,100738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1925,-48,5,-2.43,65727764,33956,40.42,1970,1970,1921,2560,1382,1973,1935.67,1.02,0,-9140,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,420,160.42,1.37,12,0.16,12.00,1409.00,3325,20230628,-42.11,1900,20221013,1.32,3325,-42.11,20230628,1900,1.32,20230103,3325,-42.11,20230628,1900,1.32,20230103,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231016,090741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-38,5,-1.93,24547135,12600,15.00,1970,1970,1935,2560,1382,1973,1948.19,1.02,0,-4547,2022,1997,1985,1960,1948,1991,1954,22,587,100,1380,1,1,21836250,423,161.25,1.37,12,0.06,12.00,1409.00,3325,20230628,-41.80,1900,20221013,1.84,3325,-41.80,20230628,1900,1.84,20230103,3325,-41.80,20230628,1900,1.84,20230103,4.64,N,187660,100,21 억,,223379,N,N,0,N,00,N
|
|
20231012,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,28,2,1.42,138187114,69119,79.54,1960,2020,1950,2560,1379,1970,1999.26,1.00,0,17075,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,1,1,21836250,436,166.50,1.42,12,0.32,12.00,1409.00,3325,20230628,-39.91,1900,20221013,5.16,3325,-39.91,20230628,1900,5.16,20230103,3325,-39.91,20230628,1900,5.16,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,150746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,50,2,2.54,128344450,64205,73.88,1960,2020,1950,2560,1379,1970,1998.98,1.00,0,13819,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,5,1,21836250,441,168.33,1.43,12,0.29,12.00,1409.00,3325,20230628,-39.25,1900,20221013,6.32,3325,-39.25,20230628,1900,6.32,20230103,3325,-39.25,20230628,1900,6.32,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,30,2,1.52,111002609,55572,63.95,1960,2015,1950,2560,1379,1970,1997.46,1.00,0,9854,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,5,1,21836250,437,166.67,1.42,12,0.25,12.00,1409.00,3325,20230628,-39.85,1900,20221013,5.26,3325,-39.85,20230628,1900,5.26,20230103,3325,-39.85,20230628,1900,5.26,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,30,2,1.52,100602681,50373,57.97,1960,2015,1950,2560,1379,1970,1997.15,1.00,0,6474,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,5,1,21836250,437,166.67,1.42,12,0.23,12.00,1409.00,3325,20230628,-39.85,1900,20221013,5.26,3325,-39.85,20230628,1900,5.26,20230103,3325,-39.85,20230628,1900,5.26,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,30,2,1.52,95810227,47976,55.21,1960,2015,1950,2560,1379,1970,1997.04,1.00,0,5294,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,5,1,21836250,437,166.67,1.42,12,0.22,12.00,1409.00,3325,20230628,-39.85,1900,20221013,5.26,3325,-39.85,20230628,1900,5.26,20230103,3325,-39.85,20230628,1900,5.26,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,26,2,1.32,41787321,21093,24.27,1960,2005,1950,2560,1379,1970,1981.10,1.00,0,4927,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,1,1,21836250,436,166.33,1.42,12,0.10,12.00,1409.00,3325,20230628,-39.97,1900,20221013,5.05,3325,-39.97,20230628,1900,5.05,20230103,3325,-39.97,20230628,1900,5.05,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,100749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1985,15,2,0.76,21873517,11106,12.78,1960,1990,1950,2560,1379,1970,1969.52,1.00,0,2526,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,1,1,21836250,433,165.42,1.41,12,0.05,12.00,1409.00,3325,20230628,-40.30,1900,20221013,4.47,3325,-40.30,20230628,1900,4.47,20230103,3325,-40.30,20230628,1900,4.47,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231012,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1979,9,2,0.46,13695037,6966,8.02,1960,1990,1950,2560,1379,1970,1965.98,1.00,0,1588,2014,1991,1957,1934,1900,2003,1946,22,590,100,1370,1,1,21836250,432,164.92,1.40,12,0.03,12.00,1409.00,3325,20230628,-40.48,1900,20221013,4.16,3325,-40.48,20230628,1900,4.16,20230103,3325,-40.48,20230628,1900,4.16,20221013,4.77,N,187660,100,21 억,,217465,N,N,0,N,00,N
|
|
20231011,160745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,35,2,1.81,162087972,82589,50.03,1923,1980,1923,2515,1355,1935,1962.59,0.89,0,11948,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,430,164.17,1.40,12,0.38,12.00,1409.00,3325,20230628,-40.75,1900,20221013,3.68,3325,-40.75,20230628,1900,3.68,20230103,3325,-40.75,20230628,1900,3.68,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,150748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1973,38,2,1.96,133784688,68172,41.29,1923,1980,1923,2515,1355,1935,1962.46,0.89,0,12150,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,431,164.42,1.40,12,0.31,12.00,1409.00,3325,20230628,-40.66,1900,20221013,3.84,3325,-40.66,20230628,1900,3.84,20230103,3325,-40.66,20230628,1900,3.84,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,140752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,31,2,1.60,83785565,42749,25.89,1923,1980,1923,2515,1355,1935,1959.94,0.89,0,14990,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,429,163.83,1.40,12,0.20,12.00,1409.00,3325,20230628,-40.87,1900,20221013,3.47,3325,-40.87,20230628,1900,3.47,20230103,3325,-40.87,20230628,1900,3.47,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,130742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,29,2,1.50,65624750,33525,20.31,1923,1980,1923,2515,1355,1935,1957.49,0.89,0,12195,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,429,163.67,1.39,12,0.15,12.00,1409.00,3325,20230628,-40.93,1900,20221013,3.37,3325,-40.93,20230628,1900,3.37,20230103,3325,-40.93,20230628,1900,3.37,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,120757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1969,34,2,1.76,57018167,29146,17.65,1923,1980,1923,2515,1355,1935,1956.29,0.89,0,10921,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,430,164.08,1.40,12,0.13,12.00,1409.00,3325,20230628,-40.78,1900,20221013,3.63,3325,-40.78,20230628,1900,3.63,20230103,3325,-40.78,20230628,1900,3.63,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,110751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1967,32,2,1.65,53430527,27324,16.55,1923,1980,1923,2515,1355,1935,1955.44,0.89,0,10940,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,430,163.92,1.40,12,0.13,12.00,1409.00,3325,20230628,-40.84,1900,20221013,3.53,3325,-40.84,20230628,1900,3.53,20230103,3325,-40.84,20230628,1900,3.53,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,100746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1976,41,2,2.12,48939348,25039,15.17,1923,1980,1923,2515,1355,1935,1954.52,0.89,0,10458,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,431,164.67,1.40,12,0.11,12.00,1409.00,3325,20230628,-40.57,1900,20221013,4.00,3325,-40.57,20230628,1900,4.00,20230103,3325,-40.57,20230628,1900,4.00,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231011,090750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,30,2,1.55,16423938,8514,5.16,1923,1971,1923,2515,1355,1935,1929.05,0.89,0,-595,2055,1995,1965,1905,1875,1980,1890,22,580,100,1350,1,1,21836250,429,163.75,1.39,12,0.04,12.00,1409.00,3325,20230628,-40.90,1900,20221013,3.42,3325,-40.90,20230628,1900,3.42,20230103,3325,-40.90,20230628,1900,3.42,20221013,4.83,N,187660,100,21 억,,195208,N,N,0,N,00,N
|
|
20231010,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-70,5,-3.49,324655239,164827,143.31,2005,2025,1935,2605,1405,2005,1969.68,0.86,0,5290,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,1,1,21836250,423,161.25,1.37,12,0.75,12.00,1409.00,3325,20230628,-41.80,1900,20221013,1.84,3325,-41.80,20230628,1900,1.84,20230103,3325,-41.80,20230628,1900,1.84,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,150739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1940,-65,5,-3.24,281242901,142401,123.82,2005,2025,1937,2605,1405,2005,1975.01,0.86,0,5970,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,1,1,21836250,424,161.67,1.38,12,0.65,12.00,1409.00,3325,20230628,-41.65,1900,20221013,2.11,3325,-41.65,20230628,1900,2.11,20230103,3325,-41.65,20230628,1900,2.11,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,140743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,-58,5,-2.89,211036655,106267,92.40,2005,2025,1944,2605,1405,2005,1985.91,0.86,0,5875,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,1,1,21836250,425,162.25,1.38,12,0.49,12.00,1409.00,3325,20230628,-41.44,1900,20221013,2.47,3325,-41.44,20230628,1900,2.47,20230103,3325,-41.44,20230628,1900,2.47,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,130736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,-35,5,-1.75,150969997,75600,65.73,2005,2025,1970,2605,1405,2005,1996.96,0.86,0,14937,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,1,1,21836250,430,164.17,1.40,12,0.35,12.00,1409.00,3325,20230628,-40.75,1900,20221013,3.68,3325,-40.75,20230628,1900,3.68,20230103,3325,-40.75,20230628,1900,3.68,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,120735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,0,3,0.00,101635732,50803,44.17,2005,2025,1997,2605,1405,2005,2000.59,0.86,0,28083,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,5,1,21836250,438,167.08,1.42,12,0.23,12.00,1409.00,3325,20230628,-39.70,1900,20221013,5.53,3325,-39.70,20230628,1900,5.53,20230103,3325,-39.70,20230628,1900,5.53,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,110722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,0,3,0.00,26933852,13432,11.68,2005,2025,1997,2605,1405,2005,2005.20,0.86,0,4875,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,5,1,21836250,438,167.08,1.42,12,0.06,12.00,1409.00,3325,20230628,-39.70,1900,20221013,5.53,3325,-39.70,20230628,1900,5.53,20230103,3325,-39.70,20230628,1900,5.53,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,21143527,10543,9.17,2005,2025,1997,2605,1405,2005,2005.46,0.86,0,4666,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,5,1,21836250,440,167.92,1.43,12,0.05,12.00,1409.00,3325,20230628,-39.40,1900,20221013,6.05,3325,-39.40,20230628,1900,6.05,20230103,3325,-39.40,20230628,1900,6.05,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231010,090724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,0,3,0.00,2970282,1484,1.29,2005,2005,1998,2605,1405,2005,2001.54,0.86,0,-216,2081,2042,1986,1947,1891,2062,1967,22,600,100,1400,5,1,21836250,438,167.08,1.42,12,0.01,12.00,1409.00,3325,20230628,-39.70,1900,20221013,5.53,3325,-39.70,20230628,1900,5.53,20230103,3325,-39.70,20230628,1900,5.53,20221013,4.76,N,187660,100,21 억,,187163,N,N,0,N,00,N
|
|
20231006,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,42,2,2.14,226209773,114753,11.28,1962,2025,1930,2550,1375,1963,1971.27,0.71,0,32910,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,5,1,21836250,438,167.08,1.42,12,0.53,12.00,1409.00,3325,20230628,-39.70,1900,20221013,5.53,3325,-39.70,20230628,1900,5.53,20230103,3325,-39.70,20230628,1900,5.53,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,150721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,47,2,2.39,213600078,108464,10.66,1962,2025,1930,2550,1375,1963,1969.32,0.71,0,32322,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,5,1,21836250,439,167.50,1.43,12,0.50,12.00,1409.00,3325,20230628,-39.55,1900,20221013,5.79,3325,-39.55,20230628,1900,5.79,20230103,3325,-39.55,20230628,1900,5.79,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,140724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,36,2,1.83,172564969,88034,8.65,1962,2010,1930,2550,1375,1963,1960.21,0.71,0,32037,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,1,1,21836250,437,166.58,1.42,12,0.40,12.00,1409.00,3325,20230628,-39.88,1900,20221013,5.21,3325,-39.88,20230628,1900,5.21,20230103,3325,-39.88,20230628,1900,5.21,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,130714,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,36,2,1.83,167832986,85664,8.42,1962,2010,1930,2550,1375,1963,1959.20,0.71,0,32425,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,1,1,21836250,437,166.58,1.42,12,0.39,12.00,1409.00,3325,20230628,-39.88,1900,20221013,5.21,3325,-39.88,20230628,1900,5.21,20230103,3325,-39.88,20230628,1900,5.21,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,120713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,42,2,2.14,153164491,78315,7.70,1962,2010,1930,2550,1375,1963,1955.75,0.71,0,32010,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,5,1,21836250,438,167.08,1.42,12,0.36,12.00,1409.00,3325,20230628,-39.70,1900,20221013,5.53,3325,-39.70,20230628,1900,5.53,20230103,3325,-39.70,20230628,1900,5.53,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,110706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,35,2,1.78,141926237,72692,7.15,1962,2000,1930,2550,1375,1963,1952.43,0.71,0,32000,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,1,1,21836250,436,166.50,1.42,12,0.33,12.00,1409.00,3325,20230628,-39.91,1900,20221013,5.16,3325,-39.91,20230628,1900,5.16,20230103,3325,-39.91,20230628,1900,5.16,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,100712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1990,27,2,1.38,134331092,68877,6.77,1962,1992,1930,2550,1375,1963,1950.30,0.71,0,31666,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,1,1,21836250,435,165.83,1.41,12,0.32,12.00,1409.00,3325,20230628,-40.15,1900,20221013,4.74,3325,-40.15,20230628,1900,4.74,20230103,3325,-40.15,20230628,1900,4.74,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|
|
20231006,090708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,-27,5,-1.38,69137060,35635,3.50,1962,1963,1930,2550,1375,1963,1940.14,0.71,0,21533,2314,2138,2024,1848,1734,2226,1936,22,587,100,1370,1,1,21836250,423,161.33,1.37,12,0.16,12.00,1409.00,3325,20230628,-41.77,1900,20221013,1.89,3325,-41.77,20230628,1900,1.89,20230103,3325,-41.77,20230628,1900,1.89,20221013,4.79,N,187660,100,21 억,,154253,N,N,0,N,00,N
|