178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,20,2,0.94,535706555,252994,120.82,2110,2165,2090,2765,1495,2130,2117.40,2.35,0,41722,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,469,179.17,1.53,12,1.16,12.00,1409.00,3325,20230628,-35.34,1710,20231020,25.73,3325,-35.34,20230628,1710,25.73,20231020,3325,-35.34,20230628,1710,25.73,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,150948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-5,5,-0.23,442832585,209650,100.12,2110,2165,2090,2765,1495,2130,2112.25,2.35,0,42160,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,464,177.08,1.51,12,0.96,12.00,1409.00,3325,20230628,-36.09,1710,20231020,24.27,3325,-36.09,20230628,1710,24.27,20231020,3325,-36.09,20230628,1710,24.27,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,140944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,378776210,179427,85.69,2110,2165,2090,2765,1495,2130,2111.03,2.35,0,30378,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,465,177.50,1.51,12,0.82,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-10,5,-0.47,356331925,168833,80.63,2110,2165,2090,2765,1495,2130,2110.56,2.35,0,28023,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,463,176.67,1.50,12,0.77,12.00,1409.00,3325,20230628,-36.24,1710,20231020,23.98,3325,-36.24,20230628,1710,23.98,20231020,3325,-36.24,20230628,1710,23.98,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,306918915,145441,69.46,2110,2165,2090,2765,1495,2130,2110.26,2.35,0,28907,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,462,176.25,1.50,12,0.67,12.00,1409.00,3325,20230628,-36.39,1710,20231020,23.68,3325,-36.39,20230628,1710,23.68,20231020,3325,-36.39,20230628,1710,23.68,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,110951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,141853970,67259,32.12,2110,2130,2095,2765,1495,2130,2109.07,2.35,0,17618,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,465,177.50,1.51,12,0.31,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,100944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-25,5,-1.17,114992760,54560,26.06,2110,2125,2095,2765,1495,2130,2107.64,2.35,0,18350,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,460,175.42,1.49,12,0.25,12.00,1409.00,3325,20230628,-36.69,1710,20231020,23.10,3325,-36.69,20230628,1710,23.10,20231020,3325,-36.69,20230628,1710,23.10,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231130,090944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-15,5,-0.70,56758905,26983,12.89,2110,2125,2095,2765,1495,2130,2103.51,2.35,0,19597,2223,2176,2123,2076,2023,2150,2050,22,635,100,1490,5,1,21836250,462,176.25,1.50,12,0.12,12.00,1409.00,3325,20230628,-36.39,1710,20231020,23.68,3325,-36.39,20230628,1710,23.68,20231020,3325,-36.39,20230628,1710,23.68,20231020,3.97,N,187660,100,21 억,,513048,N,N,0,N,00,N
|
|
20231129,160941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,440218520,208243,78.52,2140,2170,2070,2765,1495,2130,2113.89,2.10,0,56112,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,465,177.50,1.51,12,0.95,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,150950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-20,5,-0.94,422975550,200100,75.45,2140,2170,2070,2765,1495,2130,2113.82,2.10,0,55426,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,461,175.83,1.50,12,0.92,12.00,1409.00,3325,20230628,-36.54,1710,20231020,23.39,3325,-36.54,20230628,1710,23.39,20231020,3325,-36.54,20230628,1710,23.39,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,0,3,0.00,329488765,155664,58.69,2140,2170,2070,2765,1495,2130,2116.67,2.10,0,52270,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,465,177.50,1.51,12,0.71,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,5,2,0.23,308707950,145933,55.03,2140,2170,2070,2765,1495,2130,2115.41,2.10,0,53273,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,466,177.92,1.52,12,0.67,12.00,1409.00,3325,20230628,-35.79,1710,20231020,24.85,3325,-35.79,20230628,1710,24.85,20231020,3325,-35.79,20230628,1710,24.85,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,120946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-5,5,-0.23,279949910,132486,49.95,2140,2170,2070,2765,1495,2130,2113.05,2.10,0,47408,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,464,177.08,1.51,12,0.61,12.00,1409.00,3325,20230628,-36.09,1710,20231020,24.27,3325,-36.09,20230628,1710,24.27,20231020,3325,-36.09,20230628,1710,24.27,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,5,2,0.23,234081145,110956,41.84,2140,2170,2070,2765,1495,2130,2109.68,2.10,0,33062,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,466,177.92,1.52,12,0.51,12.00,1409.00,3325,20230628,-35.79,1710,20231020,24.85,3325,-35.79,20230628,1710,24.85,20231020,3325,-35.79,20230628,1710,24.85,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,100942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,5,2,0.23,160716285,76106,28.70,2140,2170,2070,2765,1495,2130,2111.74,2.10,0,17866,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,466,177.92,1.52,12,0.35,12.00,1409.00,3325,20230628,-35.79,1710,20231020,24.85,3325,-35.79,20230628,1710,24.85,20231020,3325,-35.79,20230628,1710,24.85,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231129,090939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,30,2,1.41,13683860,6354,2.40,2140,2170,2140,2765,1495,2130,2153.58,2.10,0,-2537,2260,2195,2140,2075,2020,2227,2107,22,635,100,1490,5,1,21836250,472,180.00,1.53,12,0.03,12.00,1409.00,3325,20230628,-35.04,1710,20231020,26.32,3325,-35.04,20230628,1710,26.32,20231020,3325,-35.04,20230628,1710,26.32,20231020,4.02,N,187660,100,21 억,,458086,N,N,0,N,00,N
|
|
20231128,160940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,15,2,0.71,562479740,260976,74.07,2110,2205,2085,2745,1485,2115,2155.36,1.82,0,61171,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,465,177.50,1.51,12,1.20,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,150837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,5,2,0.24,504063190,233483,66.27,2110,2205,2085,2745,1485,2115,2158.89,1.82,0,46663,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,463,176.67,1.50,12,1.07,12.00,1409.00,3325,20230628,-36.24,1710,20231020,23.98,3325,-36.24,20230628,1710,23.98,20231020,3325,-36.24,20230628,1710,23.98,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,140940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,45,2,2.13,430097180,198671,56.39,2110,2205,2085,2745,1485,2115,2164.88,1.82,0,35162,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,472,180.00,1.53,12,0.91,12.00,1409.00,3325,20230628,-35.04,1710,20231020,26.32,3325,-35.04,20230628,1710,26.32,20231020,3325,-35.04,20230628,1710,26.32,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,130932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,45,2,2.13,390570550,180320,51.18,2110,2205,2085,2745,1485,2115,2166.00,1.82,0,30918,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,472,180.00,1.53,12,0.83,12.00,1409.00,3325,20230628,-35.04,1710,20231020,26.32,3325,-35.04,20230628,1710,26.32,20231020,3325,-35.04,20230628,1710,26.32,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,55,2,2.60,364270770,168175,47.73,2110,2205,2085,2745,1485,2115,2166.03,1.82,0,23950,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,474,180.83,1.54,12,0.77,12.00,1409.00,3325,20230628,-34.74,1710,20231020,26.90,3325,-34.74,20230628,1710,26.90,20231020,3325,-34.74,20230628,1710,26.90,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,110939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,80,2,3.78,315119850,145526,41.30,2110,2205,2085,2745,1485,2115,2165.40,1.82,0,16999,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,479,182.92,1.56,12,0.67,12.00,1409.00,3325,20230628,-33.98,1710,20231020,28.36,3325,-33.98,20230628,1710,28.36,20231020,3325,-33.98,20230628,1710,28.36,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,50,2,2.36,219146450,101594,28.84,2110,2200,2085,2745,1485,2115,2157.09,1.82,0,6448,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,473,180.42,1.54,12,0.47,12.00,1409.00,3325,20230628,-34.89,1710,20231020,26.61,3325,-34.89,20230628,1710,26.61,20231020,3325,-34.89,20230628,1710,26.61,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231128,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,20,2,0.95,21395470,10082,2.86,2110,2150,2085,2745,1485,2115,2122.17,1.82,0,3923,2265,2190,2120,2045,1975,2155,2010,22,630,100,1480,5,1,21836250,466,177.92,1.52,12,0.05,12.00,1409.00,3325,20230628,-35.79,1710,20231020,24.85,3325,-35.79,20230628,1710,24.85,20231020,3325,-35.79,20230628,1710,24.85,20231020,3.87,N,187660,100,21 억,,396915,N,N,0,N,00,N
|
|
20231127,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-80,5,-3.64,738686515,346889,74.65,2195,2195,2050,2850,1540,2195,2129.47,1.44,0,83136,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,462,176.25,1.50,12,1.59,12.00,1409.00,3325,20230628,-36.39,1710,20231020,23.68,3325,-36.39,20230628,1710,23.68,20231020,3325,-36.39,20230628,1710,23.68,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-65,5,-2.96,706965255,331961,71.43,2195,2195,2050,2850,1540,2195,2129.66,1.44,0,79758,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,465,177.50,1.51,12,1.52,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-55,5,-2.51,611197900,286827,61.72,2195,2195,2050,2850,1540,2195,2130.89,1.44,0,73864,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,467,178.33,1.52,12,1.31,12.00,1409.00,3325,20230628,-35.64,1710,20231020,25.15,3325,-35.64,20230628,1710,25.15,20231020,3325,-35.64,20230628,1710,25.15,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,130939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-65,5,-2.96,576717065,270654,58.24,2195,2195,2050,2850,1540,2195,2130.83,1.44,0,71266,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,465,177.50,1.51,12,1.24,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,120943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-65,5,-2.96,502257235,235508,50.68,2195,2195,2050,2850,1540,2195,2132.65,1.44,0,65626,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,465,177.50,1.51,12,1.08,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,110926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-50,5,-2.28,479536520,224877,48.39,2195,2195,2050,2850,1540,2195,2132.44,1.44,0,65978,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,468,178.75,1.52,12,1.03,12.00,1409.00,3325,20230628,-35.49,1710,20231020,25.44,3325,-35.49,20230628,1710,25.44,20231020,3325,-35.49,20230628,1710,25.44,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,100925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-55,5,-2.51,438128320,205519,44.23,2195,2195,2050,2850,1540,2195,2131.81,1.44,0,57457,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,467,178.33,1.52,12,0.94,12.00,1409.00,3325,20230628,-35.64,1710,20231020,25.15,3325,-35.64,20230628,1710,25.15,20231020,3325,-35.64,20230628,1710,25.15,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231127,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-15,5,-0.68,81145080,37311,8.03,2195,2195,2160,2850,1540,2195,2174.83,1.44,0,17787,2365,2280,2220,2135,2075,2250,2105,22,655,100,1530,5,1,21836250,476,181.67,1.55,12,0.17,12.00,1409.00,3325,20230628,-34.44,1710,20231020,27.49,3325,-34.44,20230628,1710,27.49,20231020,3325,-34.44,20230628,1710,27.49,20231020,3.77,N,187660,100,21 억,,314619,N,N,0,N,00,N
|
|
20231124,160921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-70,5,-3.09,1023403330,460249,88.33,2300,2305,2160,2940,1590,2265,2223.41,1.65,0,-43837,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,479,182.92,1.56,12,2.11,12.00,1409.00,3325,20230628,-33.98,1710,20231020,28.36,3325,-33.98,20230628,1710,28.36,20231020,3325,-33.98,20230628,1710,28.36,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-50,5,-2.21,979731930,440454,84.53,2300,2305,2160,2940,1590,2265,2224.18,1.65,0,-43810,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,484,184.58,1.57,12,2.02,12.00,1409.00,3325,20230628,-33.38,1710,20231020,29.53,3325,-33.38,20230628,1710,29.53,20231020,3325,-33.38,20230628,1710,29.53,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,140929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-80,5,-3.53,786232440,351911,67.54,2300,2305,2185,2940,1590,2265,2234.00,1.65,0,-52081,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,477,182.08,1.55,12,1.61,12.00,1409.00,3325,20230628,-34.29,1710,20231020,27.78,3325,-34.29,20230628,1710,27.78,20231020,3325,-34.29,20230628,1710,27.78,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,130925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-45,5,-1.99,652109745,291040,55.86,2300,2305,2210,2940,1590,2265,2240.45,1.65,0,-50749,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,485,185.00,1.58,12,1.33,12.00,1409.00,3325,20230628,-33.23,1710,20231020,29.82,3325,-33.23,20230628,1710,29.82,20231020,3325,-33.23,20230628,1710,29.82,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-30,5,-1.32,596711785,266124,51.08,2300,2305,2210,2940,1590,2265,2242.06,1.65,0,-44750,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,488,186.25,1.59,12,1.22,12.00,1409.00,3325,20230628,-32.78,1710,20231020,30.70,3325,-32.78,20230628,1710,30.70,20231020,3325,-32.78,20230628,1710,30.70,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,110928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-55,5,-2.43,491748215,219126,42.06,2300,2305,2210,2940,1590,2265,2243.94,1.65,0,-28060,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,483,184.17,1.57,12,1.00,12.00,1409.00,3325,20230628,-33.53,1710,20231020,29.24,3325,-33.53,20230628,1710,29.24,20231020,3325,-33.53,20230628,1710,29.24,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,100928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-25,5,-1.10,382057820,169714,32.57,2300,2305,2215,2940,1590,2265,2251.02,1.65,0,-23224,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,489,186.67,1.59,12,0.78,12.00,1409.00,3325,20230628,-32.63,1710,20231020,30.99,3325,-32.63,20230628,1710,30.99,20231020,3325,-32.63,20230628,1710,30.99,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231124,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-20,5,-0.88,131103785,57826,11.10,2300,2300,2220,2940,1590,2265,2267.29,1.65,0,-14085,2408,2336,2238,2166,2068,2287,2117,22,675,100,1580,5,1,21836250,490,187.08,1.59,12,0.26,12.00,1409.00,3325,20230628,-32.48,1710,20231020,31.29,3325,-32.48,20230628,1710,31.29,20231020,3325,-32.48,20230628,1710,31.29,20231020,3.65,N,187660,100,21 억,,359861,N,N,0,N,00,N
|
|
20231123,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,5,2,0.22,1165861560,517968,32.99,2280,2310,2140,2935,1585,2260,2250.78,1.50,0,28075,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,495,188.75,1.61,12,2.37,12.00,1409.00,3325,20230628,-31.88,1710,20231020,32.46,3325,-31.88,20230628,1710,32.46,20231020,3325,-31.88,20230628,1710,32.46,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-10,5,-0.44,1054215950,468804,29.86,2280,2310,2140,2935,1585,2260,2248.68,1.50,0,32686,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,491,187.50,1.60,12,2.15,12.00,1409.00,3325,20230628,-32.33,1710,20231020,31.58,3325,-32.33,20230628,1710,31.58,20231020,3325,-32.33,20230628,1710,31.58,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,140942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,10,2,0.44,885749700,394205,25.11,2280,2310,2140,2935,1585,2260,2246.86,1.50,0,28088,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,496,189.17,1.61,12,1.81,12.00,1409.00,3325,20230628,-31.73,1710,20231020,32.75,3325,-31.73,20230628,1710,32.75,20231020,3325,-31.73,20230628,1710,32.75,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,130942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,30,2,1.33,761926995,340098,21.66,2280,2310,2140,2935,1585,2260,2240.19,1.50,0,24472,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,500,190.83,1.63,12,1.56,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,120927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,15,2,0.66,663219400,296887,18.91,2280,2290,2140,2935,1585,2260,2233.72,1.50,0,22267,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,497,189.58,1.61,12,1.36,12.00,1409.00,3325,20230628,-31.58,1710,20231020,33.04,3325,-31.58,20230628,1710,33.04,20231020,3325,-31.58,20230628,1710,33.04,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,110950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-15,5,-0.66,542543470,243772,15.53,2280,2285,2140,2935,1585,2260,2225.31,1.50,0,-7108,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,490,187.08,1.59,12,1.12,12.00,1409.00,3325,20230628,-32.48,1710,20231020,31.29,3325,-32.48,20230628,1710,31.29,20231020,3325,-32.48,20230628,1710,31.29,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-20,5,-0.88,459081425,206639,13.16,2280,2285,2140,2935,1585,2260,2221.26,1.50,0,-17789,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,489,186.67,1.59,12,0.95,12.00,1409.00,3325,20230628,-32.63,1710,20231020,30.99,3325,-32.63,20230628,1710,30.99,20231020,3325,-32.63,20230628,1710,30.99,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231123,090926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-70,5,-3.10,271979600,122498,7.80,2280,2285,2140,2935,1585,2260,2219.57,1.50,0,-26182,2450,2355,2295,2200,2140,2325,2170,22,675,100,1580,5,1,21836250,478,182.50,1.55,12,0.56,12.00,1409.00,3325,20230628,-34.14,1710,20231020,28.07,3325,-34.14,20230628,1710,28.07,20231020,3325,-34.14,20230628,1710,28.07,20231020,3.38,N,187660,100,21 억,,328149,N,N,0,N,00,N
|
|
20231122,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-40,5,-1.74,3577378630,1554265,113.05,2270,2390,2235,2990,1610,2300,2301.83,1.51,0,-7275,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,493,188.33,1.60,12,7.12,12.00,1409.00,3325,20230628,-32.03,1710,20231020,32.16,3325,-32.03,20230628,1710,32.16,20231020,3325,-32.03,20230628,1710,32.16,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,150910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-25,5,-1.09,3423385145,1486222,108.10,2270,2390,2235,2990,1610,2300,2303.42,1.51,0,-5511,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,497,189.58,1.61,12,6.81,12.00,1409.00,3325,20230628,-31.58,1710,20231020,33.04,3325,-31.58,20230628,1710,33.04,20231020,3325,-31.58,20230628,1710,33.04,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,140901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-10,5,-0.43,1452350815,637533,46.37,2270,2330,2235,2990,1610,2300,2278.01,1.51,0,63926,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,500,190.83,1.63,12,2.92,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-10,5,-0.43,1191861590,524574,38.15,2270,2315,2235,2990,1610,2300,2271.95,1.51,0,64439,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,500,190.83,1.63,12,2.40,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,120939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-20,5,-0.87,1091214045,480321,34.93,2270,2315,2235,2990,1610,2300,2271.72,1.51,0,58904,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,498,190.00,1.62,12,2.20,12.00,1409.00,3325,20230628,-31.43,1710,20231020,33.33,3325,-31.43,20230628,1710,33.33,20231020,3325,-31.43,20230628,1710,33.33,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,111021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-25,5,-1.09,970223255,427239,31.07,2270,2315,2235,2990,1610,2300,2270.77,1.51,0,52684,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,497,189.58,1.61,12,1.96,12.00,1409.00,3325,20230628,-31.58,1710,20231020,33.04,3325,-31.58,20230628,1710,33.04,20231020,3325,-31.58,20230628,1710,33.04,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2270,-30,5,-1.30,706240940,311397,22.65,2270,2315,2235,2990,1610,2300,2267.76,1.51,0,42184,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,496,189.17,1.61,12,1.43,12.00,1409.00,3325,20230628,-31.73,1710,20231020,32.75,3325,-31.73,20230628,1710,32.75,20231020,3325,-31.73,20230628,1710,32.75,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231122,090900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-25,5,-1.09,155607610,68790,5.00,2270,2300,2235,2990,1610,2300,2260.89,1.51,0,2665,2420,2360,2240,2180,2060,2390,2210,22,690,100,1610,5,1,21836250,497,189.58,1.61,12,0.32,12.00,1409.00,3325,20230628,-31.58,1710,20231020,33.04,3325,-31.58,20230628,1710,33.04,20231020,3325,-31.58,20230628,1710,33.04,20231020,3.26,N,187660,100,21 억,,330076,N,N,0,N,00,N
|
|
20231121,160904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,150,2,6.98,3034877875,1354986,97.96,2175,2300,2120,2795,1505,2150,2239.30,1.55,0,-3009,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,502,191.67,1.63,12,6.21,12.00,1409.00,3325,20230628,-30.83,1710,20231020,34.50,3325,-30.83,20230628,1710,34.50,20231020,3325,-30.83,20230628,1710,34.50,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,110,2,5.12,2861580080,1279249,92.49,2175,2290,2120,2795,1505,2150,2236.92,1.55,0,-143,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,493,188.33,1.60,12,5.86,12.00,1409.00,3325,20230628,-32.03,1710,20231020,32.16,3325,-32.03,20230628,1710,32.16,20231020,3325,-32.03,20230628,1710,32.16,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,105,2,4.88,2622264860,1173600,84.85,2175,2290,2120,2795,1505,2150,2234.38,1.55,0,-24111,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,492,187.92,1.60,12,5.37,12.00,1409.00,3325,20230628,-32.18,1710,20231020,31.87,3325,-32.18,20230628,1710,31.87,20231020,3325,-32.18,20230628,1710,31.87,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,90,2,4.19,2316647245,1037818,75.03,2175,2290,2120,2795,1505,2150,2232.23,1.55,0,-18785,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,489,186.67,1.59,12,4.75,12.00,1409.00,3325,20230628,-32.63,1710,20231020,30.99,3325,-32.63,20230628,1710,30.99,20231020,3325,-32.63,20230628,1710,30.99,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,110,2,5.12,2212772635,991544,71.69,2175,2290,2120,2795,1505,2150,2231.64,1.55,0,-29765,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,493,188.33,1.60,12,4.54,12.00,1409.00,3325,20230628,-32.03,1710,20231020,32.16,3325,-32.03,20230628,1710,32.16,20231020,3325,-32.03,20230628,1710,32.16,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,90,2,4.19,1951450760,875688,63.31,2175,2290,2120,2795,1505,2150,2228.48,1.55,0,-30541,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,489,186.67,1.59,12,4.01,12.00,1409.00,3325,20230628,-32.63,1710,20231020,30.99,3325,-32.63,20230628,1710,30.99,20231020,3325,-32.63,20230628,1710,30.99,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,65,2,3.02,1501005820,673144,48.67,2175,2290,2120,2795,1505,2150,2229.84,1.55,0,-93805,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,484,184.58,1.57,12,3.08,12.00,1409.00,3325,20230628,-33.38,1710,20231020,29.53,3325,-33.38,20230628,1710,29.53,20231020,3325,-33.38,20230628,1710,29.53,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231121,090836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-30,5,-1.40,105482130,49281,3.56,2175,2175,2120,2795,1505,2150,2140.42,1.55,0,-2074,2380,2265,2175,2060,1970,2322,2117,22,645,100,1500,5,1,21836250,463,176.67,1.50,12,0.23,12.00,1409.00,3325,20230628,-36.24,1710,20231020,23.98,3325,-36.24,20230628,1710,23.98,20231020,3325,-36.24,20230628,1710,23.98,20231020,2.83,N,187660,100,21 억,,337426,N,N,0,N,00,N
|
|
20231120,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-20,5,-0.92,3006658005,1369883,146.98,2125,2290,2085,2820,1520,2170,2195.13,1.15,0,100082,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,469,179.17,1.53,12,6.27,12.00,1409.00,3325,20230628,-35.34,1710,20231020,25.73,3325,-35.34,20230628,1710,25.73,20231020,3325,-35.34,20230628,1710,25.73,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-10,5,-0.46,2873526840,1308079,140.35,2125,2290,2085,2820,1520,2170,2196.75,1.15,0,92146,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,472,180.00,1.53,12,5.99,12.00,1409.00,3325,20230628,-35.04,1710,20231020,26.32,3325,-35.04,20230628,1710,26.32,20231020,3325,-35.04,20230628,1710,26.32,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,140848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,45,2,2.07,2604866675,1184586,127.10,2125,2290,2085,2820,1520,2170,2198.97,1.15,0,72538,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,484,184.58,1.57,12,5.42,12.00,1409.00,3325,20230628,-33.38,1710,20231020,29.53,3325,-33.38,20230628,1710,29.53,20231020,3325,-33.38,20230628,1710,29.53,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,130842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,50,2,2.30,2452005390,1115688,119.70,2125,2290,2085,2820,1520,2170,2197.75,1.15,0,54099,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,485,185.00,1.58,12,5.11,12.00,1409.00,3325,20230628,-33.23,1710,20231020,29.82,3325,-33.23,20230628,1710,29.82,20231020,3325,-33.23,20230628,1710,29.82,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,60,2,2.76,2355705610,1072566,115.08,2125,2290,2085,2820,1520,2170,2196.33,1.15,0,50655,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,487,185.83,1.58,12,4.91,12.00,1409.00,3325,20230628,-32.93,1710,20231020,30.41,3325,-32.93,20230628,1710,30.41,20231020,3325,-32.93,20230628,1710,30.41,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,45,2,2.07,1760234105,807547,86.64,2125,2265,2085,2820,1520,2170,2179.73,1.15,0,53869,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,484,184.58,1.57,12,3.70,12.00,1409.00,3325,20230628,-33.38,1710,20231020,29.53,3325,-33.38,20230628,1710,29.53,20231020,3325,-33.38,20230628,1710,29.53,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,100839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,876953445,409037,43.89,2125,2200,2085,2820,1520,2170,2143.95,1.15,0,83288,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,474,180.83,1.54,12,1.87,12.00,1409.00,3325,20230628,-34.74,1710,20231020,26.90,3325,-34.74,20230628,1710,26.90,20231020,3325,-34.74,20230628,1710,26.90,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231120,090847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-55,5,-2.53,327625635,154113,16.53,2125,2155,2100,2820,1520,2170,2125.88,1.15,0,33661,2326,2247,2196,2117,2066,2222,2092,22,650,100,1510,5,1,21836250,462,176.25,1.50,12,0.71,12.00,1409.00,3325,20230628,-36.39,1710,20231020,23.68,3325,-36.39,20230628,1710,23.68,20231020,3325,-36.39,20230628,1710,23.68,20231020,2.90,N,187660,100,21 억,,251427,N,N,0,N,00,N
|
|
20231117,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-130,5,-5.65,1988386455,898925,103.08,2245,2275,2145,2990,1610,2300,2211.92,0.39,0,166950,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,474,180.83,1.54,12,4.12,12.00,1409.00,3325,20230628,-34.74,1710,20231020,26.90,3325,-34.74,20230628,1710,26.90,20231020,3325,-34.74,20230628,1710,26.90,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-130,5,-5.65,1849080200,834725,95.72,2245,2275,2145,2990,1610,2300,2214.73,0.39,0,154141,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,474,180.83,1.54,12,3.82,12.00,1409.00,3325,20230628,-34.74,1710,20231020,26.90,3325,-34.74,20230628,1710,26.90,20231020,3325,-34.74,20230628,1710,26.90,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-120,5,-5.22,1722640925,776347,89.02,2245,2275,2145,2990,1610,2300,2218.43,0.39,0,135158,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,476,181.67,1.55,12,3.56,12.00,1409.00,3325,20230628,-34.44,1710,20231020,27.49,3325,-34.44,20230628,1710,27.49,20231020,3325,-34.44,20230628,1710,27.49,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,130904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-105,5,-4.57,1444693050,647785,74.28,2245,2275,2170,2990,1610,2300,2229.71,0.39,0,105071,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,479,182.92,1.56,12,2.97,12.00,1409.00,3325,20230628,-33.98,1710,20231020,28.36,3325,-33.98,20230628,1710,28.36,20231020,3325,-33.98,20230628,1710,28.36,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,120906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-90,5,-3.91,1283881800,574435,65.87,2245,2275,2175,2990,1610,2300,2234.51,0.39,0,83504,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,483,184.17,1.57,12,2.63,12.00,1409.00,3325,20230628,-33.53,1710,20231020,29.24,3325,-33.53,20230628,1710,29.24,20231020,3325,-33.53,20230628,1710,29.24,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-70,5,-3.04,952318310,424157,48.64,2245,2275,2220,2990,1610,2300,2244.61,0.39,0,88052,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,487,185.83,1.58,12,1.94,12.00,1409.00,3325,20230628,-32.93,1710,20231020,30.41,3325,-32.93,20230628,1710,30.41,20231020,3325,-32.93,20230628,1710,30.41,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,100907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-45,5,-1.96,702282480,312747,35.86,2245,2275,2230,2990,1610,2300,2244.72,0.39,0,97102,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,492,187.92,1.60,12,1.43,12.00,1409.00,3325,20230628,-32.18,1710,20231020,31.87,3325,-32.18,20230628,1710,31.87,20231020,3325,-32.18,20230628,1710,31.87,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231117,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-45,5,-1.96,279318010,124291,14.25,2245,2270,2235,2990,1610,2300,2245.29,0.39,0,25941,2440,2370,2320,2250,2200,2345,2225,22,690,100,1610,5,1,21836250,492,187.92,1.60,12,0.57,12.00,1409.00,3325,20230628,-32.18,1710,20231020,31.87,3325,-32.18,20230628,1710,31.87,20231020,3325,-32.18,20230628,1710,31.87,20231020,2.76,N,187660,100,21 억,,84737,N,N,0,N,00,N
|
|
20231116,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,-65,5,-2.72,1901317140,816121,9.03,2355,2390,2270,3105,1675,2390,2329.56,0.48,0,-18799,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,508,193.75,1.65,12,3.74,12.00,1409.00,3325,20230628,-30.08,1710,20231020,35.96,3325,-30.08,20230628,1710,35.96,20231020,3325,-30.08,20230628,1710,35.96,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-105,5,-4.39,1700390240,729478,8.07,2355,2390,2270,3105,1675,2390,2330.82,0.48,0,-16184,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,499,190.42,1.62,12,3.34,12.00,1409.00,3325,20230628,-31.28,1710,20231020,33.63,3325,-31.28,20230628,1710,33.63,20231020,3325,-31.28,20230628,1710,33.63,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,140837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-105,5,-4.39,1531978295,655887,7.26,2355,2390,2270,3105,1675,2390,2335.58,0.48,0,-17492,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,499,190.42,1.62,12,3.00,12.00,1409.00,3325,20230628,-31.28,1710,20231020,33.63,3325,-31.28,20230628,1710,33.63,20231020,3325,-31.28,20230628,1710,33.63,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,130900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-100,5,-4.18,1353861520,577923,6.40,2355,2390,2270,3105,1675,2390,2342.48,0.48,0,-24544,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,500,190.83,1.63,12,2.65,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,-60,5,-2.51,1089267765,463057,5.13,2355,2390,2310,3105,1675,2390,2352.19,0.48,0,-29845,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,509,194.17,1.65,12,2.12,12.00,1409.00,3325,20230628,-29.92,1710,20231020,36.26,3325,-29.92,20230628,1710,36.26,20231020,3325,-29.92,20230628,1710,36.26,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-50,5,-2.09,852406960,361150,4.00,2355,2390,2325,3105,1675,2390,2360.10,0.48,0,-34876,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,511,195.00,1.66,12,1.65,12.00,1409.00,3325,20230628,-29.62,1710,20231020,36.84,3325,-29.62,20230628,1710,36.84,20231020,3325,-29.62,20230628,1710,36.84,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-40,5,-1.67,268655380,114373,1.27,2355,2380,2325,3105,1675,2390,2348.25,0.48,0,9126,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,513,195.83,1.67,12,0.52,12.00,1409.00,3325,20230628,-29.32,1710,20231020,37.43,3325,-29.32,20230628,1710,37.43,20231020,3325,-29.32,20230628,1710,37.43,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231116,090905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,3105,1675,2390,0.00,0.48,0,0,2916,2652,2446,2182,1976,2785,2315,22,715,100,1670,5,1,21836250,522,199.17,1.70,12,0.00,12.00,1409.00,3325,20230628,-28.12,1710,20231020,39.77,3325,-28.12,20230628,1710,39.77,20231020,3325,-28.12,20230628,1710,39.77,20231020,2.67,N,187660,100,21 억,,104203,N,N,0,N,00,N
|
|
20231115,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,35,2,1.49,22175195665,8979211,431.44,2295,2710,2240,3060,1650,2355,2469.68,0.92,0,-96531,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,522,199.17,1.70,12,41.12,12.00,1409.00,3325,20230628,-28.12,1710,20231020,39.77,3325,-28.12,20230628,1710,39.77,20231020,3325,-28.12,20230628,1710,39.77,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,10,2,0.42,21905751575,8865712,425.99,2295,2710,2240,3060,1650,2355,2470.85,0.92,0,-97274,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,516,197.08,1.68,12,40.60,12.00,1409.00,3325,20230628,-28.87,1710,20231020,38.30,3325,-28.87,20230628,1710,38.30,20231020,3325,-28.87,20230628,1710,38.30,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-15,5,-0.64,21442499075,8667106,416.44,2295,2710,2240,3060,1650,2355,2474.02,0.92,0,-125987,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,511,195.00,1.66,12,39.69,12.00,1409.00,3325,20230628,-29.62,1710,20231020,36.84,3325,-29.62,20230628,1710,36.84,20231020,3325,-29.62,20230628,1710,36.84,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,130914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,25,2,1.06,20655042425,8332040,400.34,2295,2710,2240,3060,1650,2355,2479.00,0.92,0,-133171,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,520,198.33,1.69,12,38.16,12.00,1409.00,3325,20230628,-28.42,1710,20231020,39.18,3325,-28.42,20230628,1710,39.18,20231020,3325,-28.42,20230628,1710,39.18,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,35,2,1.49,20256859015,8164883,392.31,2295,2710,2240,3060,1650,2355,2480.99,0.92,0,-133024,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,522,199.17,1.70,12,37.39,12.00,1409.00,3325,20230628,-28.12,1710,20231020,39.77,3325,-28.12,20230628,1710,39.77,20231020,3325,-28.12,20230628,1710,39.77,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,110926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,55,2,2.34,19099965175,7680474,369.04,2295,2710,2240,3060,1650,2355,2486.84,0.92,0,-133336,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,526,200.83,1.71,12,35.17,12.00,1409.00,3325,20230628,-27.52,1710,20231020,40.94,3325,-27.52,20230628,1710,40.94,20231020,3325,-27.52,20230628,1710,40.94,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,105,2,4.46,7228785835,2983144,143.34,2295,2515,2240,3060,1650,2355,2423.23,0.92,0,-90191,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,537,205.00,1.75,12,13.66,12.00,1409.00,3325,20230628,-26.02,1710,20231020,43.86,3325,-26.02,20230628,1710,43.86,20231020,3325,-26.02,20230628,1710,43.86,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231115,090908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-95,5,-4.03,402250690,177533,8.53,2295,2300,2240,3060,1650,2355,2265.32,0.92,0,-42724,2458,2406,2308,2256,2158,2432,2282,22,705,100,1640,5,1,21836250,493,188.33,1.60,12,0.81,12.00,1409.00,3325,20230628,-32.03,1710,20231020,32.16,3325,-32.03,20230628,1710,32.16,20231020,3325,-32.03,20230628,1710,32.16,20231020,2.61,N,187660,100,21 억,,199893,N,N,0,N,00,N
|
|
20231114,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,65,2,2.84,4177853730,1820905,55.50,2240,2360,2210,2975,1605,2290,2294.26,0.45,0,92900,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,514,196.25,1.67,12,8.34,12.00,1409.00,3325,20230628,-29.17,1710,20231020,37.72,3325,-29.17,20230628,1710,37.72,20231020,3325,-29.17,20230628,1710,37.72,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,150901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,65,2,2.84,3764421530,1645104,50.14,2240,2360,2210,2975,1605,2290,2288.26,0.45,0,97554,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,514,196.25,1.67,12,7.53,12.00,1409.00,3325,20230628,-29.17,1710,20231020,37.72,3325,-29.17,20230628,1710,37.72,20231020,3325,-29.17,20230628,1710,37.72,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,5,2,0.22,3107045360,1361346,41.49,2240,2350,2210,2975,1605,2290,2282.32,0.45,0,104217,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,501,191.25,1.63,12,6.23,12.00,1409.00,3325,20230628,-30.98,1710,20231020,34.21,3325,-30.98,20230628,1710,34.21,20231020,3325,-30.98,20230628,1710,34.21,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,130901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,0,3,0.00,2913889775,1276616,38.91,2240,2350,2210,2975,1605,2290,2282.50,0.45,0,101712,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,500,190.83,1.63,12,5.85,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,120903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2280,-10,5,-0.44,2128668755,936267,28.54,2240,2325,2210,2975,1605,2290,2273.54,0.45,0,172394,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,498,190.00,1.62,12,4.29,12.00,1409.00,3325,20230628,-31.43,1710,20231020,33.33,3325,-31.43,20230628,1710,33.33,20231020,3325,-31.43,20230628,1710,33.33,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,110912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-25,5,-1.09,1890856605,830989,25.33,2240,2325,2210,2975,1605,2290,2275.40,0.45,0,132408,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,495,188.75,1.61,12,3.81,12.00,1409.00,3325,20230628,-31.88,1710,20231020,32.46,3325,-31.88,20230628,1710,32.46,20231020,3325,-31.88,20230628,1710,32.46,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,20,2,0.87,1612106910,709210,21.62,2240,2325,2210,2975,1605,2290,2273.06,0.45,0,148017,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,504,192.50,1.64,12,3.25,12.00,1409.00,3325,20230628,-30.53,1710,20231020,35.09,3325,-30.53,20230628,1710,35.09,20231020,3325,-30.53,20230628,1710,35.09,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231114,090853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-5,5,-0.22,661482520,294897,8.99,2240,2285,2210,2975,1605,2290,2242.81,0.45,0,86987,2763,2526,2403,2166,2043,2465,2105,22,685,100,1600,5,1,21836250,499,190.42,1.62,12,1.35,12.00,1409.00,3325,20230628,-31.28,1710,20231020,33.63,3325,-31.28,20230628,1710,33.63,20231020,3325,-31.28,20230628,1710,33.63,20231020,3.10,N,187660,100,21 억,,98526,N,N,0,N,00,N
|
|
20231113,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-475,5,-17.18,7755868370,3152067,34.75,2615,2640,2280,3590,1940,2765,2460.97,0.61,0,-26389,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,500,190.83,1.63,12,14.44,12.00,1409.00,3325,20230628,-31.13,1710,20231020,33.92,3325,-31.13,20230628,1710,33.92,20231020,3325,-31.13,20230628,1710,33.92,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-455,5,-16.46,7251000485,2933195,32.33,2615,2640,2280,3590,1940,2765,2471.95,0.61,0,-20558,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,504,192.50,1.64,12,13.43,12.00,1409.00,3325,20230628,-30.53,1710,20231020,35.09,3325,-30.53,20230628,1710,35.09,20231020,3325,-30.53,20230628,1710,35.09,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,140842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-315,5,-11.39,6215660980,2493544,27.49,2615,2640,2355,3590,1940,2765,2492.59,0.61,0,-52634,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,535,204.17,1.74,12,11.42,12.00,1409.00,3325,20230628,-26.32,1710,20231020,43.27,3325,-26.32,20230628,1710,43.27,20231020,3325,-26.32,20230628,1710,43.27,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,130839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-350,5,-12.66,5780541220,2314982,25.52,2615,2640,2355,3590,1940,2765,2496.89,0.61,0,-45490,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,527,201.25,1.71,12,10.60,12.00,1409.00,3325,20230628,-27.37,1710,20231020,41.23,3325,-27.37,20230628,1710,41.23,20231020,3325,-27.37,20230628,1710,41.23,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-360,5,-13.02,5431752425,2170136,23.92,2615,2640,2355,3590,1940,2765,2502.83,0.61,0,-34074,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,525,200.42,1.71,12,9.94,12.00,1409.00,3325,20230628,-27.67,1710,20231020,40.64,3325,-27.67,20230628,1710,40.64,20231020,3325,-27.67,20230628,1710,40.64,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-305,5,-11.03,4499507230,1781280,19.64,2615,2640,2405,3590,1940,2765,2525.86,0.61,0,-60155,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,537,205.00,1.75,12,8.16,12.00,1409.00,3325,20230628,-26.02,1710,20231020,43.86,3325,-26.02,20230628,1710,43.86,20231020,3325,-26.02,20230628,1710,43.86,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,100837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-230,5,-8.32,3087922595,1205946,13.29,2615,2640,2500,3590,1940,2765,2560.41,0.61,0,-73178,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,554,211.25,1.80,12,5.52,12.00,1409.00,3325,20230628,-23.76,1710,20231020,48.25,3325,-23.76,20230628,1710,48.25,20231020,3325,-23.76,20230628,1710,48.25,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231113,090844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,-180,5,-6.51,1099649520,425111,4.69,2615,2640,2535,3590,1940,2765,2586.30,0.61,0,-8259,3051,2907,2701,2557,2351,2805,2455,22,825,100,1930,5,1,21836250,564,215.42,1.83,12,1.95,12.00,1409.00,3325,20230628,-22.26,1710,20231020,51.17,3325,-22.26,20230628,1710,51.17,20231020,3325,-22.26,20230628,1710,51.17,20231020,3.82,N,187660,100,21 억,,134282,N,N,0,N,00,N
|
|
20231110,160856,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,0,3,0.00,23741214785,8866824,41.63,2785,2845,2495,3590,1940,2765,2672.02,0.75,0,-29031,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,604,230.42,1.96,12,40.61,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,150858,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-70,5,-2.53,22271100820,8329854,39.11,2785,2845,2495,3590,1940,2765,2667.71,0.75,0,-42711,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,588,224.58,1.91,12,38.15,12.00,1409.00,3325,20230628,-18.95,1710,20231020,57.60,3325,-18.95,20230628,1710,57.60,20231020,3325,-18.95,20230628,1710,57.60,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,140848,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-235,5,-8.50,14254710145,5340385,25.07,2785,2845,2510,3590,1940,2765,2659.14,0.75,0,-35377,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,552,210.83,1.80,12,24.46,12.00,1409.00,3325,20230628,-23.91,1710,20231020,47.95,3325,-23.91,20230628,1710,47.95,20231020,3325,-23.91,20230628,1710,47.95,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,130849,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,-240,5,-8.68,13920764005,5208522,24.45,2785,2845,2510,3590,1940,2765,2662.70,0.75,0,-11948,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,551,210.42,1.79,12,23.85,12.00,1409.00,3325,20230628,-24.06,1710,20231020,47.66,3325,-24.06,20230628,1710,47.66,20231020,3325,-24.06,20230628,1710,47.66,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,120852,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-235,5,-8.50,13533243130,5055148,23.73,2785,2845,2510,3590,1940,2765,2667.29,0.75,0,-8172,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,552,210.83,1.80,12,23.15,12.00,1409.00,3325,20230628,-23.91,1710,20231020,47.95,3325,-23.91,20230628,1710,47.95,20231020,3325,-23.91,20230628,1710,47.95,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,110839,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-255,5,-9.22,12936887165,4819198,22.63,2785,2845,2510,3590,1940,2765,2674.94,0.75,0,-26444,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,548,209.17,1.78,12,22.07,12.00,1409.00,3325,20230628,-24.51,1710,20231020,46.78,3325,-24.51,20230628,1710,46.78,20231020,3325,-24.51,20230628,1710,46.78,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,100848,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2620,-145,5,-5.24,10729702535,3960318,18.59,2785,2845,2535,3590,1940,2765,2701.09,0.75,0,-35568,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,572,218.33,1.86,12,18.14,12.00,1409.00,3325,20230628,-21.20,1710,20231020,53.22,3325,-21.20,20230628,1710,53.22,20231020,3325,-21.20,20230628,1710,53.22,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231110,090834,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2730,-35,5,-1.27,6416482765,2327158,10.93,2785,2845,2685,3590,1940,2765,2755.04,0.75,0,-36037,3038,2901,2628,2491,2218,2970,2560,22,825,100,1930,5,1,21836250,596,227.50,1.94,12,10.66,12.00,1409.00,3325,20230628,-17.89,1710,20231020,59.65,3325,-17.89,20230628,1710,59.65,20231020,3325,-17.89,20230628,1710,59.65,20231020,4.18,N,187660,100,21 억,,163315,N,N,0,N,01,N
|
|
20231109,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,635,1,29.81,56106869545,21292955,467.35,2450,2765,2355,2765,1495,2130,2634.90,0.79,0,-5126,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,604,230.42,1.96,12,97.51,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,150826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,610,2,28.64,48434961460,18489401,405.81,2450,2765,2355,2765,1495,2130,2619.61,0.79,0,-58959,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,598,228.33,1.94,12,84.67,12.00,1409.00,3325,20230628,-17.59,1710,20231020,60.23,3325,-17.59,20230628,1710,60.23,20231020,3325,-17.59,20230628,1710,60.23,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,635,1,29.81,36084015835,13943677,306.04,2450,2765,2355,2765,1495,2130,2587.84,0.79,0,16387,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,604,230.42,1.96,12,63.86,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,130827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,635,1,29.81,36043973105,13929195,305.72,2450,2765,2355,2765,1495,2130,2587.66,0.79,0,16387,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,604,230.42,1.96,12,63.79,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,120830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,635,1,29.81,32425980780,12613633,276.85,2450,2765,2355,2765,1495,2130,2570.71,0.79,0,-13777,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,604,230.42,1.96,12,57.76,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,635,1,29.81,32296617490,12566847,275.82,2450,2765,2355,2765,1495,2130,2569.99,0.79,0,-13777,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,604,230.42,1.96,12,57.55,12.00,1409.00,3325,20230628,-16.84,1710,20231020,61.70,3325,-16.84,20230628,1710,61.70,20231020,3325,-16.84,20230628,1710,61.70,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,255,2,11.97,22822077560,9003762,197.62,2450,2700,2355,2765,1495,2130,2534.73,0.79,0,-67770,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,521,198.75,1.69,12,41.23,12.00,1409.00,3325,20230628,-28.27,1710,20231020,39.47,3325,-28.27,20230628,1710,39.47,20231020,3325,-28.27,20230628,1710,39.47,20231020,4.21,N,187660,100,21 억,,171787,N,N,0,N,00,N
|
|
20231109,090828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,560,2,26.29,9376174850,3680849,80.79,2450,2690,2355,2765,1495,2130,2547.29,0.79,0,-56854,2402,2266,2054,1918,1706,2334,1986,22,635,100,1490,5,1,21836250,587,224.17,1.91,12,16.86,12.00,1409.00,3325,20230628,-19.10,1710,20231020,57.31,3325,-19.10,20230628,1710,57.31,20231020,3325,-19.10,20230628,1710,57.31,20231020,4.21,N,187660,100,21 억,,171787,Y,N,0,N,00,N
|
|
20231108,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,284,2,15.38,8766430536,4195300,7323.05,1865,2190,1842,2395,1293,1846,2089.53,0.98,0,-37885,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,5,1,21836250,465,177.50,1.51,12,19.21,12.00,1409.00,3325,20230628,-35.94,1710,20231020,24.56,3325,-35.94,20230628,1710,24.56,20231020,3325,-35.94,20230628,1710,24.56,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,269,2,14.57,8269115311,3959460,6911.38,1865,2190,1842,2395,1293,1846,2088.45,0.98,0,-50397,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,5,1,21836250,462,176.25,1.50,12,18.13,12.00,1409.00,3325,20230628,-36.39,1710,20231020,23.68,3325,-36.39,20230628,1710,23.68,20231020,3325,-36.39,20230628,1710,23.68,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,140820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,329,2,17.82,5049024096,2447169,4271.62,1865,2175,1842,2395,1293,1846,2063.21,0.98,0,3508,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,5,1,21836250,475,181.25,1.54,12,11.21,12.00,1409.00,3325,20230628,-34.59,1710,20231020,27.19,3325,-34.59,20230628,1710,27.19,20231020,3325,-34.59,20230628,1710,27.19,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,96,2,5.20,1252635462,629134,1098.18,1865,2090,1842,2395,1293,1846,1991.05,0.98,0,3614,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,1,1,21836250,424,161.83,1.38,12,2.88,12.00,1409.00,3325,20230628,-41.59,1710,20231020,13.57,3325,-41.59,20230628,1710,13.57,20231020,3325,-41.59,20230628,1710,13.57,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,120813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,22,2,1.19,45426897,24337,42.48,1865,1875,1842,2395,1293,1846,1866.58,0.98,0,3324,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,1,1,21836250,408,155.67,1.33,12,0.11,12.00,1409.00,3325,20230628,-43.82,1710,20231020,9.24,3325,-43.82,20230628,1710,9.24,20231020,3325,-43.82,20230628,1710,9.24,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,110821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1870,24,2,1.30,44121120,23635,41.26,1865,1875,1842,2395,1293,1846,1866.77,0.98,0,2737,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,1,1,21836250,408,155.83,1.33,12,0.11,12.00,1409.00,3325,20230628,-43.76,1710,20231020,9.36,3325,-43.76,20230628,1710,9.36,20231020,3325,-43.76,20230628,1710,9.36,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1872,26,2,1.41,40061645,21455,37.45,1865,1875,1842,2395,1293,1846,1867.24,0.98,0,2687,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,1,1,21836250,409,156.00,1.33,12,0.10,12.00,1409.00,3325,20230628,-43.70,1710,20231020,9.47,3325,-43.70,20230628,1710,9.47,20231020,3325,-43.70,20230628,1710,9.47,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231108,090817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,29,2,1.57,2506989,1345,2.35,1865,1875,1846,2395,1293,1846,1863.93,0.98,0,22,1892,1869,1848,1825,1804,1858,1814,22,549,100,1290,1,1,21836250,409,156.25,1.33,12,0.01,12.00,1409.00,3325,20230628,-43.61,1710,20231020,9.65,3325,-43.61,20230628,1710,9.65,20231020,3325,-43.61,20230628,1710,9.65,20231020,4.16,N,187660,100,21 억,,214789,N,N,0,N,00,N
|
|
20231107,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1846,-9,5,-0.49,104862221,56740,75.07,1859,1871,1827,2410,1299,1855,1848.12,1.07,0,-18165,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,403,153.83,1.31,12,0.26,12.00,1409.00,3325,20230628,-44.48,1710,20231020,7.95,3325,-44.48,20230628,1710,7.95,20231020,3325,-44.48,20230628,1710,7.95,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,-8,5,-0.43,104565032,56579,74.86,1859,1871,1827,2410,1299,1855,1848.12,1.07,0,-18118,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,403,153.92,1.31,12,0.26,12.00,1409.00,3325,20230628,-44.45,1710,20231020,8.01,3325,-44.45,20230628,1710,8.01,20231020,3325,-44.45,20230628,1710,8.01,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,140824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1842,-13,5,-0.70,83282452,45024,59.57,1859,1871,1827,2410,1299,1855,1849.73,1.07,0,-17987,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,402,153.50,1.31,12,0.21,12.00,1409.00,3325,20230628,-44.60,1710,20231020,7.72,3325,-44.60,20230628,1710,7.72,20231020,3325,-44.60,20230628,1710,7.72,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,130822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1848,-7,5,-0.38,82062247,44357,58.69,1859,1871,1827,2410,1299,1855,1850.04,1.07,0,-17943,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,404,154.00,1.31,12,0.20,12.00,1409.00,3325,20230628,-44.42,1710,20231020,8.07,3325,-44.42,20230628,1710,8.07,20231020,3325,-44.42,20230628,1710,8.07,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,120817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,-12,5,-0.65,75420804,40737,53.90,1859,1871,1839,2410,1299,1855,1851.41,1.07,0,-17154,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,402,153.58,1.31,12,0.19,12.00,1409.00,3325,20230628,-44.57,1710,20231020,7.78,3325,-44.57,20230628,1710,7.78,20231020,3325,-44.57,20230628,1710,7.78,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1845,-10,5,-0.54,57721282,31119,41.17,1859,1871,1839,2410,1299,1855,1854.86,1.07,0,-11147,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,403,153.75,1.31,12,0.14,12.00,1409.00,3325,20230628,-44.51,1710,20231020,7.89,3325,-44.51,20230628,1710,7.89,20231020,3325,-44.51,20230628,1710,7.89,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1870,15,2,0.81,37364696,20142,26.65,1859,1871,1839,2410,1299,1855,1855.06,1.07,0,-11202,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,408,155.83,1.33,12,0.09,12.00,1409.00,3325,20230628,-43.76,1710,20231020,9.36,3325,-43.76,20230628,1710,9.36,20231020,3325,-43.76,20230628,1710,9.36,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231107,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,-16,5,-0.86,19119634,10349,13.69,1859,1859,1839,2410,1299,1855,1847.49,1.07,0,-9963,1886,1870,1839,1823,1792,1878,1831,22,555,100,1290,1,1,21836250,402,153.25,1.31,12,0.05,12.00,1409.00,3325,20230628,-44.69,1710,20231020,7.54,3325,-44.69,20230628,1710,7.54,20231020,3325,-44.69,20230628,1710,7.54,20231020,4.17,N,187660,100,21 억,,232955,N,N,0,N,00,N
|
|
20231106,160800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1855,29,2,1.59,138550291,75469,144.43,1808,1855,1808,2370,1279,1826,1833.78,1.00,0,13437,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,405,154.58,1.32,12,0.35,12.00,1409.00,3325,20230628,-44.21,1710,20231020,8.48,3325,-44.21,20230628,1710,8.48,20231020,3325,-44.21,20230628,1710,8.48,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,4,2,0.22,83733231,45785,87.62,1808,1847,1808,2370,1279,1826,1828.84,1.00,0,12275,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,400,152.50,1.30,12,0.21,12.00,1409.00,3325,20230628,-44.96,1710,20231020,7.02,3325,-44.96,20230628,1710,7.02,20231020,3325,-44.96,20230628,1710,7.02,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,9,2,0.49,75997795,41562,79.54,1808,1847,1808,2370,1279,1826,1828.54,1.00,0,13365,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,401,152.92,1.30,12,0.19,12.00,1409.00,3325,20230628,-44.81,1710,20231020,7.31,3325,-44.81,20230628,1710,7.31,20231020,3325,-44.81,20230628,1710,7.31,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1839,13,2,0.71,33315453,18222,34.87,1808,1847,1808,2370,1279,1826,1828.31,1.00,0,-1047,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,402,153.25,1.31,12,0.08,12.00,1409.00,3325,20230628,-44.69,1710,20231020,7.54,3325,-44.69,20230628,1710,7.54,20231020,3325,-44.69,20230628,1710,7.54,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1844,18,2,0.99,28511971,15600,29.85,1808,1847,1808,2370,1279,1826,1827.69,1.00,0,-320,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,403,153.67,1.31,12,0.07,12.00,1409.00,3325,20230628,-44.54,1710,20231020,7.84,3325,-44.54,20230628,1710,7.84,20231020,3325,-44.54,20230628,1710,7.84,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1829,3,2,0.16,19225461,10552,20.19,1808,1838,1808,2370,1279,1826,1821.97,1.00,0,234,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,399,152.42,1.30,12,0.05,12.00,1409.00,3325,20230628,-44.99,1710,20231020,6.96,3325,-44.99,20230628,1710,6.96,20231020,3325,-44.99,20230628,1710,6.96,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1833,7,2,0.38,12033084,6613,12.66,1808,1838,1808,2370,1279,1826,1819.61,1.00,0,-1143,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,400,152.75,1.30,12,0.03,12.00,1409.00,3325,20230628,-44.87,1710,20231020,7.19,3325,-44.87,20230628,1710,7.19,20231020,3325,-44.87,20230628,1710,7.19,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231106,090804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1822,-4,5,-0.22,5668771,3123,5.98,1808,1823,1808,2370,1279,1826,1815.17,1.00,0,-818,1909,1867,1791,1749,1673,1829,1711,22,544,100,1270,1,1,21836250,398,151.83,1.29,12,0.01,12.00,1409.00,3325,20230628,-45.20,1710,20231020,6.55,3325,-45.20,20230628,1710,6.55,20231020,3325,-45.20,20230628,1710,6.55,20231020,4.21,N,187660,100,21 억,,218859,N,N,0,N,00,N
|
|
20231103,160755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1826,12,2,0.66,94735414,52199,159.06,1827,1833,1715,2355,1270,1814,1814.89,0.97,0,7867,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,399,152.17,1.30,12,0.24,12.00,1409.00,3325,20230628,-45.08,1710,20231020,6.78,3325,-45.08,20230628,1710,6.78,20231020,3325,-45.08,20230628,1710,6.78,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,16,2,0.88,84426338,46528,141.78,1827,1833,1715,2355,1270,1814,1814.53,0.97,0,7946,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,400,152.50,1.30,12,0.21,12.00,1409.00,3325,20230628,-44.96,1710,20231020,7.02,3325,-44.96,20230628,1710,7.02,20231020,3325,-44.96,20230628,1710,7.02,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,140751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1823,9,2,0.50,74442367,41054,125.10,1827,1833,1715,2355,1270,1814,1813.28,0.97,0,8101,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,398,151.92,1.29,12,0.19,12.00,1409.00,3325,20230628,-45.17,1710,20231020,6.61,3325,-45.17,20230628,1710,6.61,20231020,3325,-45.17,20230628,1710,6.61,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,130752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1814,0,3,0.00,72250613,39849,121.42,1827,1833,1715,2355,1270,1814,1813.11,0.97,0,8122,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,396,151.17,1.29,12,0.18,12.00,1409.00,3325,20230628,-45.44,1710,20231020,6.08,3325,-45.44,20230628,1710,6.08,20231020,3325,-45.44,20230628,1710,6.08,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,120750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1824,10,2,0.55,70875684,39093,119.12,1827,1833,1715,2355,1270,1814,1813.00,0.97,0,8022,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,398,152.00,1.29,12,0.18,12.00,1409.00,3325,20230628,-45.14,1710,20231020,6.67,3325,-45.14,20230628,1710,6.67,20231020,3325,-45.14,20230628,1710,6.67,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,110758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,16,2,0.88,68417868,37738,114.99,1827,1833,1715,2355,1270,1814,1812.97,0.97,0,7468,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,400,152.50,1.30,12,0.17,12.00,1409.00,3325,20230628,-44.96,1710,20231020,7.02,3325,-44.96,20230628,1710,7.02,20231020,3325,-44.96,20230628,1710,7.02,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231103,100742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1812,-2,5,-0.11,31886380,17632,53.73,1827,1833,1715,2355,1270,1814,1808.44,0.97,0,887,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,396,151.00,1.29,12,0.08,12.00,1409.00,3325,20230628,-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,,210904,N,N,0,N,00,N
|
|
20231103,090746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1831,17,2,0.94,10278876,5632,17.16,1827,1833,1815,2355,1270,1814,1825.08,0.97,0,-239,1850,1831,1800,1781,1750,1841,1791,22,541,100,1260,1,1,21836250,400,152.58,1.30,12,0.03,12.00,1409.00,3325,20230628,-44.93,1710,20231020,7.08,3325,-44.93,20230628,1710,7.08,20231020,3325,-44.93,20230628,1710,7.08,20231020,4.27,N,187660,100,21 억,,210904,N,N,0,N,00,N
|
|
20231102,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1814,46,2,2.60,58722568,32618,73.66,1769,1819,1769,2295,1238,1768,1800.30,0.90,0,13512,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,396,151.17,1.29,12,0.15,12.00,1409.00,3325,20230628,-45.44,1710,20231020,6.08,3325,-45.44,20230628,1710,6.08,20231020,3325,-45.44,20230628,1710,6.08,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1804,36,2,2.04,55119049,30631,69.17,1769,1819,1769,2295,1238,1768,1799.45,0.90,0,13179,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,394,150.33,1.28,12,0.14,12.00,1409.00,3325,20230628,-45.74,1710,20231020,5.50,3325,-45.74,20230628,1710,5.50,20231020,3325,-45.74,20230628,1710,5.50,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1816,48,2,2.71,51171573,28450,64.25,1769,1816,1769,2295,1238,1768,1798.65,0.90,0,12406,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,397,151.33,1.29,12,0.13,12.00,1409.00,3325,20230628,-45.38,1710,20231020,6.20,3325,-45.38,20230628,1710,6.20,20231020,3325,-45.38,20230628,1710,6.20,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1799,31,2,1.75,49098643,27307,61.67,1769,1816,1769,2295,1238,1768,1798.02,0.90,0,12964,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,393,149.92,1.28,12,0.13,12.00,1409.00,3325,20230628,-45.89,1710,20231020,5.20,3325,-45.89,20230628,1710,5.20,20231020,3325,-45.89,20230628,1710,5.20,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,120744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1816,48,2,2.71,44578961,24801,56.01,1769,1816,1769,2295,1238,1768,1797.47,0.90,0,11613,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,397,151.33,1.29,12,0.11,12.00,1409.00,3325,20230628,-45.38,1710,20231020,6.20,3325,-45.38,20230628,1710,6.20,20231020,3325,-45.38,20230628,1710,6.20,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,110743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1804,36,2,2.04,27119094,15137,34.18,1769,1804,1769,2295,1238,1768,1791.58,0.90,0,7260,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,394,150.33,1.28,12,0.07,12.00,1409.00,3325,20230628,-45.74,1710,20231020,5.50,3325,-45.74,20230628,1710,5.50,20231020,3325,-45.74,20230628,1710,5.50,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,100744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1797,29,2,1.64,20249378,11320,25.56,1769,1798,1769,2295,1238,1768,1788.81,0.90,0,4534,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,392,149.75,1.28,12,0.05,12.00,1409.00,3325,20230628,-45.95,1710,20231020,5.09,3325,-45.95,20230628,1710,5.09,20231020,3325,-45.95,20230628,1710,5.09,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231102,090749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1789,21,2,1.19,8458890,4745,10.72,1769,1792,1769,2295,1238,1768,1782.70,0.90,0,1398,1812,1789,1760,1737,1708,1775,1723,22,527,100,1230,1,1,21836250,391,149.08,1.27,12,0.02,12.00,1409.00,3325,20230628,-46.20,1710,20231020,4.62,3325,-46.20,20230628,1710,4.62,20231020,3325,-46.20,20230628,1710,4.62,20231020,4.26,N,187660,100,21 억,,197392,N,N,0,N,00,N
|
|
20231101,160741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1768,5,2,0.28,76093573,43075,60.43,1782,1783,1731,2290,1235,1763,1766.54,0.86,0,10107,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,386,147.33,1.25,12,0.20,12.00,1409.00,3325,20230628,-46.83,1710,20231020,3.39,3325,-46.83,20230628,1710,3.39,20231020,3325,-46.83,20230628,1710,3.39,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,150741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1767,4,2,0.23,67096705,37986,53.29,1782,1783,1731,2290,1235,1763,1766.35,0.86,0,9935,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,386,147.25,1.25,12,0.17,12.00,1409.00,3325,20230628,-46.86,1710,20231020,3.33,3325,-46.86,20230628,1710,3.33,20231020,3325,-46.86,20230628,1710,3.33,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1765,2,2,0.11,63234164,35798,50.22,1782,1783,1731,2290,1235,1763,1766.42,0.86,0,9534,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,385,147.08,1.25,12,0.16,12.00,1409.00,3325,20230628,-46.92,1710,20231020,3.22,3325,-46.92,20230628,1710,3.22,20231020,3325,-46.92,20230628,1710,3.22,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,130741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1779,16,2,0.91,47221140,26729,37.50,1782,1783,1731,2290,1235,1763,1766.66,0.86,0,5038,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,388,148.25,1.26,12,0.12,12.00,1409.00,3325,20230628,-46.50,1710,20231020,4.04,3325,-46.50,20230628,1710,4.04,20231020,3325,-46.50,20230628,1710,4.04,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,120758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1769,6,2,0.34,42971551,24328,34.13,1782,1783,1731,2290,1235,1763,1766.34,0.86,0,5053,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,386,147.42,1.26,12,0.11,12.00,1409.00,3325,20230628,-46.80,1710,20231020,3.45,3325,-46.80,20230628,1710,3.45,20231020,3325,-46.80,20230628,1710,3.45,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1764,1,2,0.06,37084982,20989,29.45,1782,1783,1731,2290,1235,1763,1766.88,0.86,0,5035,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,385,147.00,1.25,12,0.10,12.00,1409.00,3325,20230628,-46.95,1710,20231020,3.16,3325,-46.95,20230628,1710,3.16,20231020,3325,-46.95,20230628,1710,3.16,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,100753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1778,15,2,0.85,24386970,13826,19.40,1782,1782,1731,2290,1235,1763,1763.85,0.86,0,2303,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,388,148.17,1.26,12,0.06,12.00,1409.00,3325,20230628,-46.53,1710,20231020,3.98,3325,-46.53,20230628,1710,3.98,20231020,3325,-46.53,20230628,1710,3.98,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|
|
20231101,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1777,14,2,0.79,10726515,6080,8.53,1782,1782,1764,2290,1235,1763,1764.23,0.86,0,1335,1860,1811,1776,1727,1692,1794,1710,22,527,100,1230,1,1,21836250,388,148.08,1.26,12,0.03,12.00,1409.00,3325,20230628,-46.56,1710,20231020,3.92,3325,-46.56,20230628,1710,3.92,20231020,3325,-46.56,20230628,1710,3.92,20231020,4.24,N,187660,100,21 억,,187286,N,N,0,N,00,N
|