162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,161016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,151003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,121005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,100929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231229,090929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,158217309,82267,85.55,1945,1945,1913,2515,1356,1936,1922.77,2.35,22282,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,512493,N,N,0,N,00,N
|
|
20231228,160919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,2,2,0.10,157954599,82132,85.41,1945,1945,1913,2515,1356,1936,1922.77,2.24,0,22359,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.50,1.38,12,0.38,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,-15,5,-0.77,141310203,73531,76.46,1945,1945,1913,2515,1356,1936,1921.78,2.24,0,18654,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,419,160.08,1.36,12,0.34,12.00,1409.00,3325,20230628,-42.23,1710,20231020,12.34,3325,-42.23,20230628,1710,12.34,20231020,3325,-42.23,20230628,1710,12.34,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1934,-2,5,-0.10,126775219,66002,68.63,1945,1945,1913,2515,1356,1936,1920.78,2.24,0,16980,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,422,161.17,1.37,12,0.30,12.00,1409.00,3325,20230628,-41.83,1710,20231020,13.10,3325,-41.83,20230628,1710,13.10,20231020,3325,-41.83,20230628,1710,13.10,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,130918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1922,-14,5,-0.72,58250191,30334,31.54,1945,1945,1913,2515,1356,1936,1920.29,2.24,0,4676,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,420,160.17,1.36,12,0.14,12.00,1409.00,3325,20230628,-42.20,1710,20231020,12.40,3325,-42.20,20230628,1710,12.40,20231020,3325,-42.20,20230628,1710,12.40,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,120921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1924,-12,5,-0.62,45045404,23473,24.41,1945,1945,1913,2515,1356,1936,1919.03,2.24,0,1943,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,420,160.33,1.37,12,0.11,12.00,1409.00,3325,20230628,-42.14,1710,20231020,12.51,3325,-42.14,20230628,1710,12.51,20231020,3325,-42.14,20230628,1710,12.51,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,110923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1927,-9,5,-0.46,41394752,21575,22.44,1945,1945,1913,2515,1356,1936,1918.64,2.24,0,1761,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,421,160.58,1.37,12,0.10,12.00,1409.00,3325,20230628,-42.05,1710,20231020,12.69,3325,-42.05,20230628,1710,12.69,20231020,3325,-42.05,20230628,1710,12.69,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1923,-13,5,-0.67,34590494,18042,18.76,1945,1945,1913,2515,1356,1936,1917.22,2.24,0,1790,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,420,160.25,1.36,12,0.08,12.00,1409.00,3325,20230628,-42.17,1710,20231020,12.46,3325,-42.17,20230628,1710,12.46,20231020,3325,-42.17,20230628,1710,12.46,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231228,090924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1937,1,2,0.05,3662995,1908,1.98,1945,1945,1914,2515,1356,1936,1919.81,2.24,0,-17,1988,1961,1921,1894,1854,1975,1908,22,579,100,1350,1,1,21836250,423,161.42,1.37,12,0.01,12.00,1409.00,3325,20230628,-41.74,1710,20231020,13.27,3325,-41.74,20230628,1710,13.27,20231020,3325,-41.74,20230628,1710,13.27,20231020,3.66,N,187660,100,21 억,,490211,N,N,0,N,00,N
|
|
20231227,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,44,2,2.33,184556679,96155,94.36,1881,1948,1881,2455,1325,1892,1919.24,2.16,0,12413,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,423,161.33,1.37,12,0.44,12.00,1409.00,3325,20230628,-41.77,1710,20231020,13.22,3325,-41.77,20230628,1710,13.22,20231020,3325,-41.77,20230628,1710,13.22,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,150923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1922,30,2,1.59,173101133,90222,88.54,1881,1948,1881,2455,1325,1892,1918.61,2.16,0,12885,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,420,160.17,1.36,12,0.41,12.00,1409.00,3325,20230628,-42.20,1710,20231020,12.40,3325,-42.20,20230628,1710,12.40,20231020,3325,-42.20,20230628,1710,12.40,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1908,16,2,0.85,148482797,77328,75.89,1881,1948,1881,2455,1325,1892,1920.17,2.16,0,11352,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,417,159.00,1.35,12,0.35,12.00,1409.00,3325,20230628,-42.62,1710,20231020,11.58,3325,-42.62,20230628,1710,11.58,20231020,3325,-42.62,20230628,1710,11.58,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,27,2,1.43,122299691,63648,62.46,1881,1948,1881,2455,1325,1892,1921.50,2.16,0,10067,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,419,159.92,1.36,12,0.29,12.00,1409.00,3325,20230628,-42.29,1710,20231020,12.22,3325,-42.29,20230628,1710,12.22,20231020,3325,-42.29,20230628,1710,12.22,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,120913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,28,2,1.48,113070738,58849,57.75,1881,1948,1881,2455,1325,1892,1921.37,2.16,0,10347,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,419,160.00,1.36,12,0.27,12.00,1409.00,3325,20230628,-42.26,1710,20231020,12.28,3325,-42.26,20230628,1710,12.28,20231020,3325,-42.26,20230628,1710,12.28,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1941,49,2,2.59,76546718,39888,39.14,1881,1948,1881,2455,1325,1892,1919.04,2.16,0,8137,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,424,161.75,1.38,12,0.18,12.00,1409.00,3325,20230628,-41.62,1710,20231020,13.51,3325,-41.62,20230628,1710,13.51,20231020,3325,-41.62,20230628,1710,13.51,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,100919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1898,6,2,0.32,24106427,12712,12.47,1881,1912,1881,2455,1325,1892,1896.35,2.16,0,5962,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,414,158.17,1.35,12,0.06,12.00,1409.00,3325,20230628,-42.92,1710,20231020,10.99,3325,-42.92,20230628,1710,10.99,20231020,3325,-42.92,20230628,1710,10.99,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231227,090921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,8,2,0.42,10653313,5634,5.53,1881,1900,1881,2455,1325,1892,1890.90,2.16,0,3377,1943,1917,1904,1878,1865,1911,1872,22,563,100,1320,1,1,21836250,415,158.33,1.35,12,0.03,12.00,1409.00,3325,20230628,-42.86,1710,20231020,11.11,3325,-42.86,20230628,1710,11.11,20231020,3325,-42.86,20230628,1710,11.11,20231020,3.66,N,187660,100,21 억,,472446,N,N,0,N,00,N
|
|
20231226,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,-13,5,-0.68,193504685,101639,86.19,1925,1930,1891,2475,1334,1905,1904.01,2.20,0,-7967,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,413,157.67,1.34,12,0.47,12.00,1409.00,3325,20230628,-43.10,1710,20231020,10.64,3325,-43.10,20230628,1710,10.64,20231020,3325,-43.10,20230628,1710,10.64,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1893,-12,5,-0.63,177874430,93382,79.19,1925,1930,1891,2475,1334,1905,1904.80,2.20,0,-7882,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,413,157.75,1.34,12,0.43,12.00,1409.00,3325,20230628,-43.07,1710,20231020,10.70,3325,-43.07,20230628,1710,10.70,20231020,3325,-43.07,20230628,1710,10.70,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,140922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-5,5,-0.26,135149966,70872,60.10,1925,1930,1898,2475,1334,1905,1906.96,2.20,0,-6738,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,415,158.33,1.35,12,0.32,12.00,1409.00,3325,20230628,-42.86,1710,20231020,11.11,3325,-42.86,20230628,1710,11.11,20231020,3325,-42.86,20230628,1710,11.11,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1902,-3,5,-0.16,116528745,61073,51.79,1925,1930,1900,2475,1334,1905,1908.02,2.20,0,-6406,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,415,158.50,1.35,12,0.28,12.00,1409.00,3325,20230628,-42.80,1710,20231020,11.23,3325,-42.80,20230628,1710,11.23,20231020,3325,-42.80,20230628,1710,11.23,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,120919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,10,2,0.52,87260047,45710,38.76,1925,1930,1900,2475,1334,1905,1908.99,2.20,0,-7420,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,418,159.58,1.36,12,0.21,12.00,1409.00,3325,20230628,-42.41,1710,20231020,11.99,3325,-42.41,20230628,1710,11.99,20231020,3325,-42.41,20230628,1710,11.99,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,0,3,0.00,75329508,39457,33.46,1925,1930,1900,2475,1334,1905,1909.15,2.20,0,-7792,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,416,158.75,1.35,12,0.18,12.00,1409.00,3325,20230628,-42.71,1710,20231020,11.40,3325,-42.71,20230628,1710,11.40,20231020,3325,-42.71,20230628,1710,11.40,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,100918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1902,-3,5,-0.16,50131556,26231,22.25,1925,1930,1900,2475,1334,1905,1911.16,2.20,0,-9872,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,415,158.50,1.35,12,0.12,12.00,1409.00,3325,20230628,-42.80,1710,20231020,11.23,3325,-42.80,20230628,1710,11.23,20231020,3325,-42.80,20230628,1710,11.23,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231226,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,2,2,0.10,3884910,2024,1.72,1925,1925,1907,2475,1334,1905,1919.42,2.20,0,-1283,1960,1932,1904,1876,1848,1946,1890,22,570,100,1330,1,1,21836250,416,158.92,1.35,12,0.01,12.00,1409.00,3325,20230628,-42.65,1710,20231020,11.52,3325,-42.65,20230628,1710,11.52,20231020,3325,-42.65,20230628,1710,11.52,20231020,3.68,N,187660,100,21 억,,480518,N,N,0,N,00,N
|
|
20231222,160906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,6,2,0.32,225028552,117749,168.85,1899,1932,1876,2465,1330,1899,1911.09,2.15,0,18982,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,416,158.75,1.35,12,0.54,12.00,1409.00,3325,20230628,-42.71,1710,20231020,11.40,3325,-42.71,20230628,1710,11.40,20231020,3325,-42.71,20230628,1710,11.40,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,13,2,0.68,192785721,100820,144.57,1899,1932,1876,2465,1330,1899,1912.18,2.15,0,20286,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,418,159.33,1.36,12,0.46,12.00,1409.00,3325,20230628,-42.50,1710,20231020,11.81,3325,-42.50,20230628,1710,11.81,20231020,3325,-42.50,20230628,1710,11.81,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1923,24,2,1.26,171505021,89663,128.57,1899,1932,1876,2465,1330,1899,1912.77,2.15,0,17915,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,420,160.25,1.36,12,0.41,12.00,1409.00,3325,20230628,-42.17,1710,20231020,12.46,3325,-42.17,20230628,1710,12.46,20231020,3325,-42.17,20230628,1710,12.46,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,22,2,1.16,164890144,86219,123.64,1899,1932,1876,2465,1330,1899,1912.46,2.15,0,17644,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,419,160.08,1.36,12,0.39,12.00,1409.00,3325,20230628,-42.23,1710,20231020,12.34,3325,-42.23,20230628,1710,12.34,20231020,3325,-42.23,20230628,1710,12.34,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,120901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,15,2,0.79,117353262,61520,88.22,1899,1931,1876,2465,1330,1899,1907.56,2.15,0,369,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,418,159.50,1.36,12,0.28,12.00,1409.00,3325,20230628,-42.44,1710,20231020,11.93,3325,-42.44,20230628,1710,11.93,20231020,3325,-42.44,20230628,1710,11.93,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,22,2,1.16,96636883,50680,72.67,1899,1931,1876,2465,1330,1899,1906.81,2.15,0,-418,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,419,160.08,1.36,12,0.23,12.00,1409.00,3325,20230628,-42.23,1710,20231020,12.34,3325,-42.23,20230628,1710,12.34,20231020,3325,-42.23,20230628,1710,12.34,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,18,2,0.95,82984312,43579,62.49,1899,1931,1876,2465,1330,1899,1904.23,2.15,0,-3392,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,419,159.75,1.36,12,0.20,12.00,1409.00,3325,20230628,-42.35,1710,20231020,12.11,3325,-42.35,20230628,1710,12.11,20231020,3325,-42.35,20230628,1710,12.11,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231222,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1906,7,2,0.37,4817176,2536,3.64,1899,1906,1898,2465,1330,1899,1899.52,2.15,0,-624,1919,1908,1896,1885,1873,1914,1891,22,566,100,1320,1,1,21836250,416,158.83,1.35,12,0.01,12.00,1409.00,3325,20230628,-42.68,1710,20231020,11.46,3325,-42.68,20230628,1710,11.46,20231020,3325,-42.68,20230628,1710,11.46,20231020,3.67,N,187660,100,21 억,,469470,N,N,0,N,00,N
|
|
20231221,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1899,4,2,0.21,132019227,69735,42.93,1884,1907,1884,2460,1327,1895,1893.16,2.19,0,-9392,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,415,158.25,1.35,12,0.32,12.00,1409.00,3325,20230628,-42.89,1710,20231020,11.05,3325,-42.89,20230628,1710,11.05,20231020,3325,-42.89,20230628,1710,11.05,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,5,2,0.26,119415003,63095,38.84,1884,1907,1884,2460,1327,1895,1892.62,2.19,0,-13465,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,415,158.33,1.35,12,0.29,12.00,1409.00,3325,20230628,-42.86,1710,20231020,11.11,3325,-42.86,20230628,1710,11.11,20231020,3325,-42.86,20230628,1710,11.11,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1894,-1,5,-0.05,106571717,56318,34.67,1884,1907,1884,2460,1327,1895,1892.32,2.19,0,-12059,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,414,157.83,1.34,12,0.26,12.00,1409.00,3325,20230628,-43.04,1710,20231020,10.76,3325,-43.04,20230628,1710,10.76,20231020,3325,-43.04,20230628,1710,10.76,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1899,4,2,0.21,98182342,51895,31.95,1884,1907,1884,2460,1327,1895,1891.94,2.19,0,-9779,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,415,158.25,1.35,12,0.24,12.00,1409.00,3325,20230628,-42.89,1710,20231020,11.05,3325,-42.89,20230628,1710,11.05,20231020,3325,-42.89,20230628,1710,11.05,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,120900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,0,3,0.00,92168933,48731,30.00,1884,1907,1884,2460,1327,1895,1891.38,2.19,0,-11026,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,414,157.92,1.34,12,0.22,12.00,1409.00,3325,20230628,-43.01,1710,20231020,10.82,3325,-43.01,20230628,1710,10.82,20231020,3325,-43.01,20230628,1710,10.82,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1890,-5,5,-0.26,76842217,40617,25.00,1884,1907,1884,2460,1327,1895,1891.87,2.19,0,-11189,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,413,157.50,1.34,12,0.19,12.00,1409.00,3325,20230628,-43.16,1710,20231020,10.53,3325,-43.16,20230628,1710,10.53,20231020,3325,-43.16,20230628,1710,10.53,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1904,9,2,0.47,21991495,11599,7.14,1884,1907,1884,2460,1327,1895,1895.98,2.19,0,1510,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,416,158.67,1.35,12,0.05,12.00,1409.00,3325,20230628,-42.74,1710,20231020,11.35,3325,-42.74,20230628,1710,11.35,20231020,3325,-42.74,20230628,1710,11.35,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231221,090857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,-3,5,-0.16,9161629,4846,2.98,1884,1907,1884,2460,1327,1895,1890.55,2.19,0,-118,1973,1934,1914,1875,1855,1924,1865,22,565,100,1320,1,1,21836250,413,157.67,1.34,12,0.02,12.00,1409.00,3325,20230628,-43.10,1710,20231020,10.64,3325,-43.10,20230628,1710,10.64,20231020,3325,-43.10,20230628,1710,10.64,20231020,3.71,N,187660,100,21 억,,479072,N,N,0,N,00,N
|
|
20231220,160859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,-8,5,-0.42,310833415,162359,200.35,1903,1953,1894,2470,1333,1903,1914.57,2.01,0,39329,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,414,157.92,1.34,12,0.74,12.00,1409.00,3325,20230628,-43.01,1710,20231020,10.82,3325,-43.01,20230628,1710,10.82,20231020,3325,-43.01,20230628,1710,10.82,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,4,2,0.21,257258508,134106,165.48,1903,1953,1894,2470,1333,1903,1918.32,2.01,0,39754,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,416,158.92,1.35,12,0.61,12.00,1409.00,3325,20230628,-42.65,1710,20231020,11.52,3325,-42.65,20230628,1710,11.52,20231020,3325,-42.65,20230628,1710,11.52,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,140958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,7,2,0.37,174597400,90658,111.87,1903,1953,1903,2470,1333,1903,1925.89,2.01,0,36319,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,417,159.17,1.36,12,0.42,12.00,1409.00,3325,20230628,-42.56,1710,20231020,11.70,3325,-42.56,20230628,1710,11.70,20231020,3325,-42.56,20230628,1710,11.70,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,130949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,26,2,1.37,145181814,75304,92.92,1903,1953,1903,2470,1333,1903,1927.94,2.01,0,35448,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,421,160.75,1.37,12,0.34,12.00,1409.00,3325,20230628,-41.98,1710,20231020,12.81,3325,-41.98,20230628,1710,12.81,20231020,3325,-41.98,20230628,1710,12.81,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,120854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,39,2,2.05,117722242,61059,75.35,1903,1953,1903,2470,1333,1903,1928.01,2.01,0,34064,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,424,161.83,1.38,12,0.28,12.00,1409.00,3325,20230628,-41.59,1710,20231020,13.57,3325,-41.59,20230628,1710,13.57,20231020,3325,-41.59,20230628,1710,13.57,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1934,31,2,1.63,74828110,39001,48.13,1903,1944,1903,2470,1333,1903,1918.62,2.01,0,28384,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,422,161.17,1.37,12,0.18,12.00,1409.00,3325,20230628,-41.83,1710,20231020,13.10,3325,-41.83,20230628,1710,13.10,20231020,3325,-41.83,20230628,1710,13.10,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,27,2,1.42,52313112,27368,33.77,1903,1932,1903,2470,1333,1903,1911.47,2.01,0,18967,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,421,160.83,1.37,12,0.13,12.00,1409.00,3325,20230628,-41.95,1710,20231020,12.87,3325,-41.95,20230628,1710,12.87,20231020,3325,-41.95,20230628,1710,12.87,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231220,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,16,2,0.84,18060931,9485,11.70,1903,1920,1903,2470,1333,1903,1904.16,2.01,0,7637,1944,1923,1904,1883,1864,1914,1874,22,567,100,1330,1,1,21836250,419,159.92,1.36,12,0.04,12.00,1409.00,3325,20230628,-42.29,1710,20231020,12.22,3325,-42.29,20230628,1710,12.22,20231020,3325,-42.29,20230628,1710,12.22,20231020,3.75,N,187660,100,21 억,,439862,N,N,0,N,00,N
|
|
20231219,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,-6,5,-0.31,154295015,80967,121.24,1910,1925,1885,2480,1337,1909,1905.65,2.01,0,1542,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,416,158.58,1.35,12,0.37,12.00,1409.00,3325,20230628,-42.77,1710,20231020,11.29,3325,-42.77,20230628,1710,11.29,20231020,3325,-42.77,20230628,1710,11.29,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,8,2,0.42,138776902,72814,109.03,1910,1925,1885,2480,1337,1909,1905.91,2.01,0,252,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,419,159.75,1.36,12,0.33,12.00,1409.00,3325,20230628,-42.35,1710,20231020,12.11,3325,-42.35,20230628,1710,12.11,20231020,3325,-42.35,20230628,1710,12.11,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,0,3,0.00,137381465,72084,107.93,1910,1925,1885,2480,1337,1909,1905.85,2.01,0,-63,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,417,159.08,1.35,12,0.33,12.00,1409.00,3325,20230628,-42.59,1710,20231020,11.64,3325,-42.59,20230628,1710,11.64,20231020,3325,-42.59,20230628,1710,11.64,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,8,2,0.42,113341193,59455,89.02,1910,1925,1885,2480,1337,1909,1906.34,2.01,0,1214,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,419,159.75,1.36,12,0.27,12.00,1409.00,3325,20230628,-42.35,1710,20231020,12.11,3325,-42.35,20230628,1710,12.11,20231020,3325,-42.35,20230628,1710,12.11,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,120902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1922,13,2,0.68,98335352,51612,77.28,1910,1925,1885,2480,1337,1909,1905.28,2.01,0,8348,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,420,160.17,1.36,12,0.24,12.00,1409.00,3325,20230628,-42.20,1710,20231020,12.40,3325,-42.20,20230628,1710,12.40,20231020,3325,-42.20,20230628,1710,12.40,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1908,-1,5,-0.05,93355293,49013,73.39,1910,1925,1885,2480,1337,1909,1904.70,2.01,0,8426,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,417,159.00,1.35,12,0.22,12.00,1409.00,3325,20230628,-42.62,1710,20231020,11.58,3325,-42.62,20230628,1710,11.58,20231020,3325,-42.62,20230628,1710,11.58,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,0,3,0.00,89232918,46854,70.16,1910,1925,1885,2480,1337,1909,1904.49,2.01,0,7891,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,417,159.08,1.35,12,0.21,12.00,1409.00,3325,20230628,-42.59,1710,20231020,11.64,3325,-42.59,20230628,1710,11.64,20231020,3325,-42.59,20230628,1710,11.64,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231219,090852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,0,3,0.00,9069377,4750,7.11,1910,1916,1905,2480,1337,1909,1909.34,2.01,0,1406,1952,1930,1914,1892,1876,1922,1884,22,571,100,1330,1,1,21836250,417,159.08,1.35,12,0.02,12.00,1409.00,3325,20230628,-42.59,1710,20231020,11.64,3325,-42.59,20230628,1710,11.64,20231020,3325,-42.59,20230628,1710,11.64,20231020,3.69,N,187660,100,21 억,,438352,N,N,0,N,00,N
|
|
20231218,160851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,-12,5,-0.62,127184929,66546,61.80,1923,1936,1898,2495,1345,1921,1911.25,2.03,0,-4777,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,417,159.08,1.35,12,0.30,12.00,1409.00,3325,20230628,-42.59,1710,20231020,11.64,3325,-42.59,20230628,1710,11.64,20231020,3325,-42.59,20230628,1710,11.64,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,-14,5,-0.73,114706005,60007,55.72,1923,1936,1898,2495,1345,1921,1911.54,2.03,0,-7894,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,416,158.92,1.35,12,0.27,12.00,1409.00,3325,20230628,-42.65,1710,20231020,11.52,3325,-42.65,20230628,1710,11.52,20231020,3325,-42.65,20230628,1710,11.52,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,140851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,-14,5,-0.73,70540228,36780,34.15,1923,1936,1906,2495,1345,1921,1917.90,2.03,0,-5444,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,416,158.92,1.35,12,0.17,12.00,1409.00,3325,20230628,-42.65,1710,20231020,11.52,3325,-42.65,20230628,1710,11.52,20231020,3325,-42.65,20230628,1710,11.52,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,130851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1917,-4,5,-0.21,45206856,23532,21.85,1923,1936,1915,2495,1345,1921,1921.08,2.03,0,-2042,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,419,159.75,1.36,12,0.11,12.00,1409.00,3325,20230628,-42.35,1710,20231020,12.11,3325,-42.35,20230628,1710,12.11,20231020,3325,-42.35,20230628,1710,12.11,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1926,5,2,0.26,34301360,17857,16.58,1923,1936,1915,2495,1345,1921,1920.89,2.03,0,1318,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,421,160.50,1.37,12,0.08,12.00,1409.00,3325,20230628,-42.08,1710,20231020,12.63,3325,-42.08,20230628,1710,12.63,20231020,3325,-42.08,20230628,1710,12.63,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,110848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,7,2,0.36,22394405,11650,10.82,1923,1936,1915,2495,1345,1921,1922.27,2.03,0,1643,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,421,160.67,1.37,12,0.05,12.00,1409.00,3325,20230628,-42.02,1710,20231020,12.75,3325,-42.02,20230628,1710,12.75,20231020,3325,-42.02,20230628,1710,12.75,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,100847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,-6,5,-0.31,12995724,6764,6.28,1923,1936,1915,2495,1345,1921,1921.31,2.03,0,1574,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,418,159.58,1.36,12,0.03,12.00,1409.00,3325,20230628,-42.41,1710,20231020,11.99,3325,-42.41,20230628,1710,11.99,20231020,3325,-42.41,20230628,1710,11.99,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231218,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,14,2,0.73,3163964,1642,1.52,1923,1936,1920,2495,1345,1921,1926.90,2.03,0,608,1964,1942,1922,1900,1880,1932,1890,22,574,100,1340,1,1,21836250,423,161.25,1.37,12,0.01,12.00,1409.00,3325,20230628,-41.80,1710,20231020,13.16,3325,-41.80,20230628,1710,13.16,20231020,3325,-41.80,20230628,1710,13.16,20231020,3.73,N,187660,100,21 억,,443143,N,N,0,N,00,N
|
|
20231215,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,-5,5,-0.26,206256887,107565,68.98,1926,1944,1902,2500,1349,1926,1917.51,2.02,0,2555,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,419,160.08,1.36,12,0.49,12.00,1409.00,3325,20230628,-42.23,1710,20231020,12.34,3325,-42.23,20230628,1710,12.34,20231020,3325,-42.23,20230628,1710,12.34,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,150850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,-12,5,-0.62,187435032,97761,62.69,1926,1944,1902,2500,1349,1926,1917.28,2.02,0,1676,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,418,159.50,1.36,12,0.45,12.00,1409.00,3325,20230628,-42.44,1710,20231020,11.93,3325,-42.44,20230628,1710,11.93,20231020,3325,-42.44,20230628,1710,11.93,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,-5,5,-0.26,126685543,65954,42.29,1926,1944,1902,2500,1349,1926,1920.82,2.02,0,1901,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,419,160.08,1.36,12,0.30,12.00,1409.00,3325,20230628,-42.23,1710,20231020,12.34,3325,-42.23,20230628,1710,12.34,20231020,3325,-42.23,20230628,1710,12.34,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,130844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1938,12,2,0.62,98308286,51186,32.82,1926,1944,1902,2500,1349,1926,1920.61,2.02,0,-97,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,423,161.50,1.38,12,0.23,12.00,1409.00,3325,20230628,-41.71,1710,20231020,13.33,3325,-41.71,20230628,1710,13.33,20231020,3325,-41.71,20230628,1710,13.33,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,-7,5,-0.36,80370700,41920,26.88,1926,1938,1902,2500,1349,1926,1917.24,2.02,0,-657,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,419,159.92,1.36,12,0.19,12.00,1409.00,3325,20230628,-42.29,1710,20231020,12.22,3325,-42.29,20230628,1710,12.22,20231020,3325,-42.29,20230628,1710,12.22,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,110840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,2,2,0.10,64705087,33816,21.68,1926,1938,1902,2500,1349,1926,1913.45,2.02,0,2967,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,421,160.67,1.37,12,0.15,12.00,1409.00,3325,20230628,-42.02,1710,20231020,12.75,3325,-42.02,20230628,1710,12.75,20231020,3325,-42.02,20230628,1710,12.75,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,3,2,0.16,53794717,28120,18.03,1926,1938,1902,2500,1349,1926,1913.04,2.02,0,3951,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,421,160.75,1.37,12,0.13,12.00,1409.00,3325,20230628,-41.98,1710,20231020,12.81,3325,-41.98,20230628,1710,12.81,20231020,3325,-41.98,20230628,1710,12.81,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231215,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,-13,5,-0.67,5884956,3069,1.97,1926,1927,1903,2500,1349,1926,1917.55,2.02,0,-2237,1993,1959,1926,1892,1859,1976,1909,22,574,100,1340,1,1,21836250,418,159.42,1.36,12,0.01,12.00,1409.00,3325,20230628,-42.47,1710,20231020,11.87,3325,-42.47,20230628,1710,11.87,20231020,3325,-42.47,20230628,1710,11.87,20231020,3.76,N,187660,100,21 억,,440677,N,N,0,N,00,N
|
|
20231214,160841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1926,-3,5,-0.16,298524186,155585,79.62,1922,1960,1893,2505,1351,1929,1918.72,1.89,0,29011,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,421,160.50,1.37,12,0.71,12.00,1409.00,3325,20230628,-42.08,1710,20231020,12.63,3325,-42.08,20230628,1710,12.63,20231020,3325,-42.08,20230628,1710,12.63,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,-17,5,-0.88,291004350,151670,77.62,1922,1960,1893,2505,1351,1929,1918.67,1.89,0,30210,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,418,159.33,1.36,12,0.69,12.00,1409.00,3325,20230628,-42.50,1710,20231020,11.81,3325,-42.50,20230628,1710,11.81,20231020,3325,-42.50,20230628,1710,11.81,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1907,-22,5,-1.14,267837402,139538,71.41,1922,1960,1893,2505,1351,1929,1919.46,1.89,0,29886,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,416,158.92,1.35,12,0.64,12.00,1409.00,3325,20230628,-42.65,1710,20231020,11.52,3325,-42.65,20230628,1710,11.52,20231020,3325,-42.65,20230628,1710,11.52,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,130908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-29,5,-1.50,266173449,138666,70.97,1922,1960,1893,2505,1351,1929,1919.53,1.89,0,30107,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,415,158.33,1.35,12,0.64,12.00,1409.00,3325,20230628,-42.86,1710,20231020,11.11,3325,-42.86,20230628,1710,11.11,20231020,3325,-42.86,20230628,1710,11.11,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,120922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1895,-34,5,-1.76,247330125,128746,65.89,1922,1960,1895,2505,1351,1929,1921.07,1.89,0,29437,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,414,157.92,1.34,12,0.59,12.00,1409.00,3325,20230628,-43.01,1710,20231020,10.82,3325,-43.01,20230628,1710,10.82,20231020,3325,-43.01,20230628,1710,10.82,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,110854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-29,5,-1.50,211020852,109609,56.09,1922,1960,1897,2505,1351,1929,1925.21,1.89,0,28526,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,415,158.33,1.35,12,0.50,12.00,1409.00,3325,20230628,-42.86,1710,20231020,11.11,3325,-42.86,20230628,1710,11.11,20231020,3325,-42.86,20230628,1710,11.11,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,100835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,-9,5,-0.47,138015972,71403,36.54,1922,1960,1919,2505,1351,1929,1932.92,1.89,0,30184,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,419,160.00,1.36,12,0.33,12.00,1409.00,3325,20230628,-42.26,1710,20231020,12.28,3325,-42.26,20230628,1710,12.28,20231020,3325,-42.26,20230628,1710,12.28,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231214,090814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1937,8,2,0.41,39688898,20567,10.53,1922,1949,1922,2505,1351,1929,1929.74,1.89,0,11881,2024,1976,1946,1898,1868,1961,1883,22,576,100,1350,1,1,21836250,423,161.42,1.37,12,0.09,12.00,1409.00,3325,20230628,-41.74,1710,20231020,13.27,3325,-41.74,20230628,1710,13.27,20231020,3325,-41.74,20230628,1710,13.27,20231020,3.75,N,187660,100,21 억,,411688,N,N,0,N,00,N
|
|
20231213,160840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,-65,5,-3.26,379188856,194950,371.73,1986,1994,1916,2590,1396,1994,1945.07,1.91,0,-6262,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,421,160.75,1.37,12,0.89,12.00,1409.00,3325,20230628,-41.98,1710,20231020,12.81,3325,-41.98,20230628,1710,12.81,20231020,3325,-41.98,20230628,1710,12.81,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1918,-76,5,-3.81,364684604,187414,357.36,1986,1994,1916,2590,1396,1994,1945.88,1.91,0,-7903,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,419,159.83,1.36,12,0.86,12.00,1409.00,3325,20230628,-42.32,1710,20231020,12.16,3325,-42.32,20230628,1710,12.16,20231020,3325,-42.32,20230628,1710,12.16,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1932,-62,5,-3.11,304033791,155898,297.27,1986,1994,1928,2590,1396,1994,1950.21,1.91,0,-3533,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,422,161.00,1.37,12,0.71,12.00,1409.00,3325,20230628,-41.89,1710,20231020,12.98,3325,-41.89,20230628,1710,12.98,20231020,3325,-41.89,20230628,1710,12.98,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,130900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1932,-62,5,-3.11,256954535,131520,250.78,1986,1994,1932,2590,1396,1994,1953.73,1.91,0,-3933,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,422,161.00,1.37,12,0.60,12.00,1409.00,3325,20230628,-41.89,1710,20231020,12.98,3325,-41.89,20230628,1710,12.98,20231020,3325,-41.89,20230628,1710,12.98,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,120856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1950,-44,5,-2.21,217534270,111181,212.00,1986,1994,1938,2590,1396,1994,1956.58,1.91,0,-1375,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,426,162.50,1.38,12,0.51,12.00,1409.00,3325,20230628,-41.35,1710,20231020,14.04,3325,-41.35,20230628,1710,14.04,20231020,3325,-41.35,20230628,1710,14.04,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1952,-42,5,-2.11,173703202,88647,169.03,1986,1994,1945,2590,1396,1994,1959.49,1.91,0,-873,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,426,162.67,1.39,12,0.41,12.00,1409.00,3325,20230628,-41.29,1710,20231020,14.15,3325,-41.29,20230628,1710,14.15,20231020,3325,-41.29,20230628,1710,14.15,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,100903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1953,-41,5,-2.06,136388746,69514,132.55,1986,1994,1950,2590,1396,1994,1962.03,1.91,0,5352,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,426,162.75,1.39,12,0.32,12.00,1409.00,3325,20230628,-41.26,1710,20231020,14.21,3325,-41.26,20230628,1710,14.21,20231020,3325,-41.26,20230628,1710,14.21,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231213,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1965,-29,5,-1.45,18202653,9217,17.57,1986,1994,1960,2590,1396,1994,1974.90,1.91,0,-5809,2053,2023,2005,1975,1957,2014,1966,22,596,100,1390,1,1,21836250,429,163.75,1.39,12,0.04,12.00,1409.00,3325,20230628,-40.90,1710,20231020,14.91,3325,-40.90,20230628,1710,14.91,20231020,3325,-40.90,20230628,1710,14.91,20231020,3.65,N,187660,100,21 억,,416897,N,N,0,N,00,N
|
|
20231212,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,1,2,0.05,104560985,52390,41.31,2025,2035,1987,2590,1396,1993,1995.82,1.93,0,-4318,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,435,166.17,1.42,12,0.24,12.00,1409.00,3325,20230628,-40.03,1710,20231020,16.61,3325,-40.03,20230628,1710,16.61,20231020,3325,-40.03,20230628,1710,16.61,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,150829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,1,2,0.05,99505157,49858,39.31,2025,2035,1987,2590,1396,1993,1995.77,1.93,0,-3541,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,435,166.17,1.42,12,0.23,12.00,1409.00,3325,20230628,-40.03,1710,20231020,16.61,3325,-40.03,20230628,1710,16.61,20231020,3325,-40.03,20230628,1710,16.61,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,140744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,4,2,0.20,83429858,41790,32.95,2025,2035,1987,2590,1396,1993,1996.41,1.93,0,-2968,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,436,166.42,1.42,12,0.19,12.00,1409.00,3325,20230628,-39.94,1710,20231020,16.78,3325,-39.94,20230628,1710,16.78,20231020,3325,-39.94,20230628,1710,16.78,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-1,5,-0.05,63206486,31632,24.94,2025,2035,1987,2590,1396,1993,1998.18,1.93,0,-3921,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,435,166.00,1.41,12,0.14,12.00,1409.00,3325,20230628,-40.09,1710,20231020,16.49,3325,-40.09,20230628,1710,16.49,20231020,3325,-40.09,20230628,1710,16.49,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,120738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,12,2,0.60,50849330,25434,20.05,2025,2035,1987,2590,1396,1993,1999.27,1.93,0,-4443,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,5,1,21836250,438,167.08,1.42,12,0.12,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,110751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1993,0,3,0.00,38246224,19145,15.10,2025,2035,1987,2590,1396,1993,1997.71,1.93,0,-1393,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,435,166.08,1.41,12,0.09,12.00,1409.00,3325,20230628,-40.06,1710,20231020,16.55,3325,-40.06,20230628,1710,16.55,20231020,3325,-40.06,20230628,1710,16.55,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,100821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,1,2,0.05,31168604,15594,12.30,2025,2035,1987,2590,1396,1993,1998.76,1.93,0,-1994,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,435,166.17,1.42,12,0.07,12.00,1409.00,3325,20230628,-40.03,1710,20231020,16.61,3325,-40.03,20230628,1710,16.61,20231020,3325,-40.03,20230628,1710,16.61,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231212,090821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-5,5,-0.25,9271604,4640,3.66,2025,2025,1988,2590,1396,1993,1998.19,1.93,0,-2512,2084,2038,1999,1953,1914,2019,1934,22,597,100,1390,1,1,21836250,434,165.67,1.41,12,0.02,12.00,1409.00,3325,20230628,-40.21,1710,20231020,16.26,3325,-40.21,20230628,1710,16.26,20231020,3325,-40.21,20230628,1710,16.26,20231020,3.62,N,187660,100,21 억,,421283,N,N,0,N,00,N
|
|
20231211,160824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1993,-32,5,-1.58,254465791,126786,136.41,2025,2045,1960,2630,1420,2025,2007.07,1.96,-11737,-18581,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,1,1,21836250,435,166.08,1.41,12,0.58,12.00,1409.00,3325,20230628,-40.06,1710,20231020,16.55,3325,-40.06,20230628,1710,16.55,20231020,3325,-40.06,20230628,1710,16.55,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,-33,5,-1.63,239699246,119364,128.42,2025,2045,1960,2630,1420,2025,2008.14,1.96,-11737,-17935,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,1,1,21836250,435,166.00,1.41,12,0.55,12.00,1409.00,3325,20230628,-40.09,1710,20231020,16.49,3325,-40.09,20230628,1710,16.49,20231020,3325,-40.09,20230628,1710,16.49,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-25,5,-1.23,163498535,80943,87.08,2025,2045,1994,2630,1420,2025,2019.92,1.96,-11737,-16889,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,437,166.67,1.42,12,0.37,12.00,1409.00,3325,20230628,-39.85,1710,20231020,16.96,3325,-39.85,20230628,1710,16.96,20231020,3325,-39.85,20230628,1710,16.96,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,130821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-25,5,-1.23,136579804,67479,72.60,2025,2045,1999,2630,1420,2025,2024.03,1.96,-11737,-9529,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,437,166.67,1.42,12,0.31,12.00,1409.00,3325,20230628,-39.85,1710,20231020,16.96,3325,-39.85,20230628,1710,16.96,20231020,3325,-39.85,20230628,1710,16.96,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-20,5,-0.99,124309290,61350,66.00,2025,2045,2005,2630,1420,2025,2026.23,1.96,-11737,-9470,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,438,167.08,1.42,12,0.28,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,10,2,0.49,105072555,51800,55.73,2025,2045,2005,2630,1420,2025,2028.43,1.96,-11737,-5471,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,444,169.58,1.44,12,0.24,12.00,1409.00,3325,20230628,-38.80,1710,20231020,19.01,3325,-38.80,20230628,1710,19.01,20231020,3325,-38.80,20230628,1710,19.01,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,100816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,5,2,0.25,80528870,39722,42.74,2025,2045,2005,2630,1420,2025,2027.31,1.96,-11737,-847,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,443,169.17,1.44,12,0.18,12.00,1409.00,3325,20230628,-38.95,1710,20231020,18.71,3325,-38.95,20230628,1710,18.71,20231020,3325,-38.95,20230628,1710,18.71,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231211,090817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,15,2,0.74,30677485,15189,16.34,2025,2040,2005,2630,1420,2025,2019.72,1.96,-11737,-4374,2081,2053,2022,1994,1963,2054,1995,22,605,100,1410,5,1,21836250,445,170.00,1.45,12,0.07,12.00,1409.00,3325,20230628,-38.65,1710,20231020,19.30,3325,-38.65,20230628,1710,19.30,20231020,3325,-38.65,20230628,1710,19.30,20231020,3.62,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,0,3,0.00,186034190,92761,118.69,2025,2050,1991,2630,1420,2025,2005.51,1.96,0,11773,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,5,1,21836250,442,168.75,1.44,12,0.42,12.00,1409.00,3325,20230628,-39.10,1710,20231020,18.42,3325,-39.10,20230628,1710,18.42,20231020,3325,-39.10,20230628,1710,18.42,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-10,5,-0.49,162407640,81042,103.70,2025,2050,1991,2630,1420,2025,2003.99,1.96,0,9777,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,5,1,21836250,440,167.92,1.43,12,0.37,12.00,1409.00,3325,20230628,-39.40,1710,20231020,17.84,3325,-39.40,20230628,1710,17.84,20231020,3325,-39.40,20230628,1710,17.84,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-20,5,-0.99,135895238,67821,86.78,2025,2050,1991,2630,1420,2025,2003.73,1.96,0,3035,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,5,1,21836250,438,167.08,1.42,12,0.31,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,130810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,-31,5,-1.53,104936166,52336,66.97,2025,2050,1991,2630,1420,2025,2005.05,1.96,0,-2771,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,1,1,21836250,435,166.17,1.42,12,0.24,12.00,1409.00,3325,20230628,-40.03,1710,20231020,16.61,3325,-40.03,20230628,1710,16.61,20231020,3325,-40.03,20230628,1710,16.61,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,120807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-29,5,-1.43,75959946,37811,48.38,2025,2050,1996,2630,1420,2025,2008.94,1.96,0,3990,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,1,1,21836250,436,166.33,1.42,12,0.17,12.00,1409.00,3325,20230628,-39.97,1710,20231020,16.73,3325,-39.97,20230628,1710,16.73,20231020,3325,-39.97,20230628,1710,16.73,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-5,5,-0.25,46826286,23258,29.76,2025,2050,1999,2630,1420,2025,2013.34,1.96,0,2186,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,5,1,21836250,441,168.33,1.43,12,0.11,12.00,1409.00,3325,20230628,-39.25,1710,20231020,18.13,3325,-39.25,20230628,1710,18.13,20231020,3325,-39.25,20230628,1710,18.13,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,100813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-26,5,-1.28,35196897,17485,22.37,2025,2050,1999,2630,1420,2025,2012.98,1.96,0,1700,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,1,1,21836250,437,166.58,1.42,12,0.08,12.00,1409.00,3325,20230628,-39.88,1710,20231020,16.90,3325,-39.88,20230628,1710,16.90,20231020,3325,-39.88,20230628,1710,16.90,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231208,090802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-5,5,-0.25,8413640,4147,5.31,2025,2050,2020,2630,1420,2025,2028.85,1.96,0,-822,2106,2065,2029,1988,1952,2047,1970,22,605,100,1410,5,1,21836250,441,168.33,1.43,12,0.02,12.00,1409.00,3325,20230628,-39.25,1710,20231020,18.13,3325,-39.25,20230628,1710,18.13,20231020,3325,-39.25,20230628,1710,18.13,20231020,3.63,N,187660,100,21 억,,428260,N,N,0,N,00,N
|
|
20231207,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-15,5,-0.74,152805227,76022,62.24,2045,2070,1993,2650,1430,2040,2010.01,2.04,0,-17441,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,442,168.75,1.44,12,0.35,12.00,1409.00,3325,20230628,-39.10,1710,20231020,18.42,3325,-39.10,20230628,1710,18.42,20231020,3325,-39.10,20230628,1710,18.42,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,150808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,-25,5,-1.23,139789037,69584,56.97,2045,2070,1993,2650,1430,2040,2008.92,2.04,0,-18839,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,440,167.92,1.43,12,0.32,12.00,1409.00,3325,20230628,-39.40,1710,20231020,17.84,3325,-39.40,20230628,1710,17.84,20231020,3325,-39.40,20230628,1710,17.84,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,140802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-35,5,-1.72,112846127,56147,45.97,2045,2070,1993,2650,1430,2040,2009.83,2.04,0,-16004,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,438,167.08,1.42,12,0.26,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,130802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-43,5,-2.11,105569523,52510,42.99,2045,2070,1993,2650,1430,2040,2010.47,2.04,0,-16075,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,1,1,21836250,436,166.42,1.42,12,0.24,12.00,1409.00,3325,20230628,-39.94,1710,20231020,16.78,3325,-39.94,20230628,1710,16.78,20231020,3325,-39.94,20230628,1710,16.78,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,120805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-35,5,-1.72,94711622,47082,38.55,2045,2070,1993,2650,1430,2040,2011.63,2.04,0,-16023,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,438,167.08,1.42,12,0.22,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,110800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-35,5,-1.72,87682942,43578,35.68,2045,2070,1993,2650,1430,2040,2012.09,2.04,0,-16300,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,438,167.08,1.42,12,0.20,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,100757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-30,5,-1.47,67584214,33515,27.44,2045,2070,1997,2650,1430,2040,2016.54,2.04,0,-12359,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,439,167.50,1.43,12,0.15,12.00,1409.00,3325,20230628,-39.55,1710,20231020,17.54,3325,-39.55,20230628,1710,17.54,20231020,3325,-39.55,20230628,1710,17.54,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231207,090805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-30,5,-1.47,34237265,16893,13.83,2045,2070,2010,2650,1430,2040,2026.71,2.04,0,-6712,2100,2070,2015,1985,1930,2085,2000,22,610,100,1420,5,1,21836250,439,167.50,1.43,12,0.08,12.00,1409.00,3325,20230628,-39.55,1710,20231020,17.54,3325,-39.55,20230628,1710,17.54,20231020,3325,-39.55,20230628,1710,17.54,20231020,3.70,N,187660,100,21 억,,446079,N,N,0,N,00,N
|
|
20231206,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,74,2,3.76,233016313,115931,145.64,1969,2045,1960,2555,1377,1966,2009.67,1.93,0,23486,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,445,170.00,1.45,12,0.53,12.00,1409.00,3325,20230628,-38.65,1710,20231020,19.30,3325,-38.65,20230628,1710,19.30,20231020,3325,-38.65,20230628,1710,19.30,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,64,2,3.26,188216748,93962,118.04,1969,2035,1960,2555,1377,1966,2003.12,1.93,0,17659,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,443,169.17,1.44,12,0.43,12.00,1409.00,3325,20230628,-38.95,1710,20231020,18.71,3325,-38.95,20230628,1710,18.71,20231020,3325,-38.95,20230628,1710,18.71,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,44,2,2.24,133366048,66841,83.97,1969,2030,1960,2555,1377,1966,1995.27,1.93,0,11077,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,439,167.50,1.43,12,0.31,12.00,1409.00,3325,20230628,-39.55,1710,20231020,17.54,3325,-39.55,20230628,1710,17.54,20231020,3325,-39.55,20230628,1710,17.54,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,39,2,1.98,115382323,57936,72.78,1969,2020,1960,2555,1377,1966,1991.55,1.93,0,7391,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,438,167.08,1.42,12,0.27,12.00,1409.00,3325,20230628,-39.70,1710,20231020,17.25,3325,-39.70,20230628,1710,17.25,20231020,3325,-39.70,20230628,1710,17.25,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,120753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,49,2,2.49,93724803,47173,59.26,1969,2020,1960,2555,1377,1966,1986.83,1.93,0,1761,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,440,167.92,1.43,12,0.22,12.00,1409.00,3325,20230628,-39.40,1710,20231020,17.84,3325,-39.40,20230628,1710,17.84,20231020,3325,-39.40,20230628,1710,17.84,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,110806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,34,2,1.73,79224158,39961,50.20,1969,2020,1960,2555,1377,1966,1982.54,1.93,0,-2176,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,5,1,21836250,437,166.67,1.42,12,0.18,12.00,1409.00,3325,20230628,-39.85,1710,20231020,16.96,3325,-39.85,20230628,1710,16.96,20231020,3325,-39.85,20230628,1710,16.96,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,100756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1992,26,2,1.32,39139132,19839,24.92,1969,1992,1960,2555,1377,1966,1972.84,1.93,0,-6995,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,1,1,21836250,435,166.00,1.41,12,0.09,12.00,1409.00,3325,20230628,-40.09,1710,20231020,16.49,3325,-40.09,20230628,1710,16.49,20231020,3325,-40.09,20230628,1710,16.49,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231206,090759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,8,2,0.41,3906030,1982,2.49,1969,1974,1960,2555,1377,1966,1970.75,1.93,0,-6,2008,1986,1963,1941,1918,1998,1953,22,589,100,1370,1,1,21836250,431,164.50,1.40,12,0.01,12.00,1409.00,3325,20230628,-40.63,1710,20231020,15.44,3325,-40.63,20230628,1710,15.44,20231020,3325,-40.63,20230628,1710,15.44,20231020,3.87,N,187660,100,21 억,,421792,N,N,0,N,00,N
|
|
20231205,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,-1,5,-0.05,154834048,79128,32.60,1940,1985,1940,2555,1377,1967,1956.73,1.92,0,2538,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,429,163.83,1.40,12,0.36,12.00,1409.00,3325,20230628,-40.87,1710,20231020,14.97,3325,-40.87,20230628,1710,14.97,20231020,3325,-40.87,20230628,1710,14.97,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1953,-14,5,-0.71,146561985,74919,30.87,1940,1985,1940,2555,1377,1967,1956.27,1.92,0,2136,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,426,162.75,1.39,12,0.34,12.00,1409.00,3325,20230628,-41.26,1710,20231020,14.21,3325,-41.26,20230628,1710,14.21,20231020,3325,-41.26,20230628,1710,14.21,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1961,-6,5,-0.31,101846595,52040,21.44,1940,1985,1940,2555,1377,1967,1957.08,1.92,0,3618,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,428,163.42,1.39,12,0.24,12.00,1409.00,3325,20230628,-41.02,1710,20231020,14.68,3325,-41.02,20230628,1710,14.68,20231020,3325,-41.02,20230628,1710,14.68,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1957,-10,5,-0.51,96893269,49511,20.40,1940,1985,1940,2555,1377,1967,1957.00,1.92,0,3483,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,427,163.08,1.39,12,0.23,12.00,1409.00,3325,20230628,-41.14,1710,20231020,14.44,3325,-41.14,20230628,1710,14.44,20231020,3325,-41.14,20230628,1710,14.44,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,120753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1956,-11,5,-0.56,87817563,44876,18.49,1940,1985,1940,2555,1377,1967,1956.89,1.92,0,3020,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,427,163.00,1.39,12,0.21,12.00,1409.00,3325,20230628,-41.17,1710,20231020,14.39,3325,-41.17,20230628,1710,14.39,20231020,3325,-41.17,20230628,1710,14.39,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,8,2,0.41,68889260,35224,14.51,1940,1985,1940,2555,1377,1967,1955.74,1.92,0,2227,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,431,164.58,1.40,12,0.16,12.00,1409.00,3325,20230628,-40.60,1710,20231020,15.50,3325,-40.60,20230628,1710,15.50,20231020,3325,-40.60,20230628,1710,15.50,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,100758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,-3,5,-0.15,47287245,24277,10.00,1940,1964,1940,2555,1377,1967,1947.81,1.92,0,2012,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,429,163.67,1.39,12,0.11,12.00,1409.00,3325,20230628,-40.93,1710,20231020,14.85,3325,-40.93,20230628,1710,14.85,20231020,3325,-40.93,20230628,1710,14.85,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231205,090752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-22,5,-1.12,7255130,3732,1.54,1940,1964,1940,2555,1377,1967,1943.98,1.92,0,-720,2076,2021,1975,1920,1874,1998,1897,22,588,100,1370,1,1,21836250,425,162.08,1.38,12,0.02,12.00,1409.00,3325,20230628,-41.50,1710,20231020,13.74,3325,-41.50,20230628,1710,13.74,20231020,3325,-41.50,20230628,1710,13.74,20231020,3.91,N,187660,100,21 억,,419790,N,N,0,N,00,N
|
|
20231204,160749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1967,-6,5,-0.30,471621169,240500,31.82,1973,2030,1929,2560,1382,1973,1961.00,1.78,0,30901,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,430,163.92,1.40,12,1.10,12.00,1409.00,3325,20230628,-40.84,1710,20231020,15.03,3325,-40.84,20230628,1710,15.03,20231020,3325,-40.84,20230628,1710,15.03,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1960,-13,5,-0.66,447531915,228208,30.19,1973,2030,1929,2560,1382,1973,1961.07,1.78,0,28653,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,428,163.33,1.39,12,1.05,12.00,1409.00,3325,20230628,-41.05,1710,20231020,14.62,3325,-41.05,20230628,1710,14.62,20231020,3325,-41.05,20230628,1710,14.62,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,2,2,0.10,412381630,210330,27.83,1973,2030,1929,2560,1382,1973,1960.64,1.78,0,31037,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,431,164.58,1.40,12,0.96,12.00,1409.00,3325,20230628,-40.60,1710,20231020,15.50,3325,-40.60,20230628,1710,15.50,20231020,3325,-40.60,20230628,1710,15.50,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,2,2,0.10,308321893,158108,20.92,1973,2000,1929,2560,1382,1973,1950.07,1.78,0,26932,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,431,164.58,1.40,12,0.72,12.00,1409.00,3325,20230628,-40.60,1710,20231020,15.50,3325,-40.60,20230628,1710,15.50,20231020,3325,-40.60,20230628,1710,15.50,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,120747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1966,-7,5,-0.35,283948631,145727,19.28,1973,2000,1929,2560,1382,1973,1948.50,1.78,0,20772,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,429,163.83,1.40,12,0.67,12.00,1409.00,3325,20230628,-40.87,1710,20231020,14.97,3325,-40.87,20230628,1710,14.97,20231020,3325,-40.87,20230628,1710,14.97,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,110749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1953,-20,5,-1.01,268055237,137616,18.21,1973,2000,1929,2560,1382,1973,1947.85,1.78,0,15196,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,426,162.75,1.39,12,0.63,12.00,1409.00,3325,20230628,-41.26,1710,20231020,14.21,3325,-41.26,20230628,1710,14.21,20231020,3325,-41.26,20230628,1710,14.21,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,100748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,-37,5,-1.88,227969468,116945,15.47,1973,2000,1929,2560,1382,1973,1949.37,1.78,0,6890,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,423,161.33,1.37,12,0.54,12.00,1409.00,3325,20230628,-41.77,1710,20231020,13.22,3325,-41.77,20230628,1710,13.22,20231020,3325,-41.77,20230628,1710,13.22,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231204,090748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-38,5,-1.93,66808615,34241,4.53,1973,1973,1934,2560,1382,1973,1951.13,1.78,0,-7698,2199,2085,2026,1912,1853,2056,1883,22,587,100,1380,1,1,21836250,423,161.25,1.37,12,0.16,12.00,1409.00,3325,20230628,-41.80,1710,20231020,13.16,3325,-41.80,20230628,1710,13.16,20231020,3325,-41.80,20230628,1710,13.16,20231020,3.88,N,187660,100,21 억,,388811,N,N,0,N,00,N
|
|
20231201,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1973,-177,5,-8.23,1512836735,752213,295.71,2140,2140,1967,2795,1505,2150,2011.25,2.54,0,-152749,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,1,1,21836250,431,164.42,1.40,12,3.44,12.00,1409.00,3325,20230628,-40.66,1710,20231020,15.38,3325,-40.66,20230628,1710,15.38,20231020,3325,-40.66,20230628,1710,15.38,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,150745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-175,5,-8.14,1369268686,679416,267.10,2140,2140,1975,2795,1505,2150,2015.31,2.54,0,-132324,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,1,1,21836250,431,164.58,1.40,12,3.11,12.00,1409.00,3325,20230628,-40.60,1710,20231020,15.50,3325,-40.60,20230628,1710,15.50,20231020,3325,-40.60,20230628,1710,15.50,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1988,-162,5,-7.53,1244952140,616695,242.44,2140,2140,1977,2795,1505,2150,2018.69,2.54,0,-111850,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,1,1,21836250,434,165.67,1.41,12,2.82,12.00,1409.00,3325,20230628,-40.21,1710,20231020,16.26,3325,-40.21,20230628,1710,16.26,20231020,3325,-40.21,20230628,1710,16.26,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1984,-166,5,-7.72,1038473054,512526,201.49,2140,2140,1980,2795,1505,2150,2026.12,2.54,0,-113888,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,1,1,21836250,433,165.33,1.41,12,2.35,12.00,1409.00,3325,20230628,-40.33,1710,20231020,16.02,3325,-40.33,20230628,1710,16.02,20231020,3325,-40.33,20230628,1710,16.02,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,120752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-130,5,-6.05,777291140,381872,150.12,2140,2140,2005,2795,1505,2150,2035.40,2.54,0,-62295,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,5,1,21836250,441,168.33,1.43,12,1.75,12.00,1409.00,3325,20230628,-39.25,1710,20231020,18.13,3325,-39.25,20230628,1710,18.13,20231020,3325,-39.25,20230628,1710,18.13,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,110748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-110,5,-5.12,618009450,303116,119.16,2140,2140,2005,2795,1505,2150,2038.76,2.54,0,-43762,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,5,1,21836250,445,170.00,1.45,12,1.39,12.00,1409.00,3325,20230628,-38.65,1710,20231020,19.30,3325,-38.65,20230628,1710,19.30,20231020,3325,-38.65,20230628,1710,19.30,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,100753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-125,5,-5.81,532500820,261226,102.69,2140,2140,2005,2795,1505,2150,2038.36,2.54,0,-37024,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,5,1,21836250,442,168.75,1.44,12,1.20,12.00,1409.00,3325,20230628,-39.10,1710,20231020,18.42,3325,-39.10,20230628,1710,18.42,20231020,3325,-39.10,20230628,1710,18.42,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|
|
20231201,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-45,5,-2.09,34556355,16357,6.43,2140,2140,2100,2795,1505,2150,2112.03,2.54,0,1420,2210,2180,2135,2105,2060,2195,2120,22,645,100,1500,5,1,21836250,460,175.42,1.49,12,0.07,12.00,1409.00,3325,20230628,-36.69,1710,20231020,23.10,3325,-36.69,20230628,1710,23.10,20231020,3325,-36.69,20230628,1710,23.10,20231020,3.86,N,187660,100,21 억,,554278,N,N,0,N,00,N
|